stamp|id|code|type|shift|198303|198306|198309|198312|198403|198406|198409|198412|198503|198506|198509|198512|198603|198606|198609|198612|198703|198706|198709|198712|198803|198806|198809|198812|198903|198906|198909|198912|199003|199006|199009|199012|199103|199106|199109|199112|199203|199206|199209|199212|199303|199306|199309|199312|199403|199406|199409|199412|199503|199506|199509|199512|199603|199606|199609|199612|199703|199706|199709|199712|199803|199806|199809|199812|199903|199906|199909|199912|200003|200006|200009|200012|200103|200106|200109|200112|200203|200206|200209|200212|200303|200306|200309|200312|200403|200406|200409|200412|200503|200506|200509|200512|200603|200606|200609|200612|200703|200706|200709|200712|200803|200806|200809|200812|200903|200906|200909|200912|201003|201006|201009|201012|201103|201106|201109|201112|201203|201206|201209|201212|201303|201306|201309|201312|201403|201406|201409|201412|201503|201506|201509|201512|201603|201606|201609|201612|201703|201706|201709|201712|201803|201806|201809|201812|201903|201906|201909|201912|202003|202006|202009|202012|202103|202106|202109|202112|202203
2022-02-13 15:36:15|russ2000_0000|QRVO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||195.996|||228.579|883.371|940.07|972.328|1012.836|1046.888|1160.953|1240.05|1335.767|1391.932|1440.105|1443.392|1417.141|1374.112|1368.588|1401.865|1397.589|1366.513|1309.471|1296.103|1278.988|1259.203|1235.676|1224.853|1232.374|1266.031|1270.727|1276.81|1266.805|
2022-02-13 15:36:17|russ2000_0002|PBYI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.682|1.057|1.228|1.169|1.479|1.572|1.648|1.619|1.684|1.769|1.941|1.91|2.157|2.412|2.579|2.532|2.383|2.219|5.224|5.18|5.153|5|4.888|4.714|4.47|4.32|4.311|4.24|3.963|24.838|24.083|23.398|21.826|21.101|20.353|19.616|18.885|18.117|17.346|16.565||
2022-02-13 15:36:18|russ2000_0003|ULTI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:36:18|russ2000_0004|DXCM|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9286|2.4821|3.5605|5.4635|6.0265|6.6572|6.6785|6.118|5.819|5.565|5.058|6.649|6.854|6.543|6.442|6.105|6.403|6.495|6.731|6.422|6.88|7.775|9.24|10.763|11.748|12.016|12.524|15|16.206|17.768|18.613|18.9|18.3|19.1|19.7|20.7|22.9|26|28|31.2|35.7|40.6|46.6|54.7|65.9|77|88.4|109.4|123.4|125|136.1|145.6|152.4|156.8|169.6|183.1|249.1|289|335.6|392.8|419.9|455.9|556.1|608.6|688.7|770.8|833.5|889.9|
2022-02-13 15:36:21|russ2000_0005|BC|net_ppe|0||||||||282.5||||322.7||||463.1||||531.9||||630.5||651.7|635|637.3|627|614.5|602|578.6|563.7|556.2|555.5|564|555.8|552.9|554.1|535|535.4|529.3|529.8|544.3|542.3|541.5|544.4|565.4|570.4|572.6|578.5|598.9|601.7|610.9|653.5|685.4|727.5|738.7|769.9|783|802.7|808.3|796|845.1|840.4|836.1|842|774.6|874.7|824.1|769.9|803.2|798.9|786.6|786.2|805.6|787.5|784.4|776.7|792.7|777.8|787.4|797.5|827.1|847.8|846.8|852.4|876.4|871.4|892.9|934.2|953.3|999|989|993.2|1014.9|1016.9|1020.9|1049.5|1052.8|1034.4|1001.9|970.3|917.6|875.8|836.6|798.4|724.3|696.1|653.7|637.5|630.2|615.9|603.9|581|565.9|579.8|576.9|565.1|581.4|578.1|593.4|602.4|419.9|617.8|631.3|441.2|460.3|463.9|476.9|489.6|505.2|550.4|572.6|596.7|569|653|682.2|706.4|706|673.1|716.1|730.6|694.5|910.4|827.4|846.1|879.6|892.9|897.3|901.1|946.6|953.1|997.9|1044.6|1139.7|
2022-02-13 15:36:24|russ2000_0006|ODP|net_ppe|0||||||||||||||||||||4.2||||13.7|||27.5|37.2|43.9|52.2|61|67.2|73.4|108.6|111.6|130.2|135.5|148.5|156|168.5|178.9|190.5|235.6|262.1|294.8|317.6|352.4|397.2|431.7|468.3|509.5|565.1|581.3|614.4|643.4|671.6|671|667|682.4|846.7|688.7|716.7|903.4|891.5|1010.9|1078.9|1136.2|1145.6|1158.683|1178.182|1181.697|1119.306|1098.445|1092.862|1098.578|1099.618|1102.879|1109.624|1093.869|1118.062|1107.074|1205.862|1204.55|1293.755|1256.517|1282.729|1309.128|1463.028|1433.886|1420.234|1292.596|1311.737|1282.904|1326.128|1396.179|1424.967|1449.037|1463.361|1529.046|1588.958|1669.078|1695.581|1623.858|1557.301|1416.996|1316.286|1281.066|1277.655|1236.772|1230.351|1219.151|1157.013|1138.657|1119.505|1081.905|1067.04|1021.402|971.93|871.153|856|821.053|809.965|796.058|1309|1161|1095|1007|963|887|842|816|665|754|750|601|601|586|580|627|725|713|722|744|763|2128|2106|2073|2092|2019|1884|1811|1746|1642|1586|1440||
2022-02-13 15:36:27|russ2000_0007|JBLU|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||627.706|718.527|858.905||1014.643|1150.961|1246.882|1421|1597.088|1756.162|1916.49|2130|2352.234|2577.987|2818.117|2978|3132|3316|3385|3438|3588|3704|3740|4246|3919|4517|4528|4470|4590|4687|4656|4638|4611|4643|4642|4641|4699|4737|4799|4860|4933|5033|5026|5343|5350|5474|5484|5656|5652|5778|5906|6072|6161|6308|6360|6652|6722|6791|6953|7271|7458|7650|7742|8049|8139|7902|8008|9039|9060|9219|9267|9526|9512|9439|9208|9203|9278|9421|9544||
2022-02-13 15:36:30|russ2000_0008|GPK|net_ppe|0||||||||||||||||||||||||||||||||||||402.2|||403.1|411|409.7|409.9|400|402.7|402|392.7|432.4|428.8|419.6|419.1|420.9|426.8|254.9|260.3|262|244.6|250.5|252.6|243.3|249.6|374.3|378.8|375.4|242.4|395.7|400.4|674.4|541.164|422.886|411.117|403.361|480.395|472.973|462.555|451.451|443.712|435.813|428.379|419.24|1232.9|405.703|399.248|1709.6|1722.9|1700.1|1678.9|1655.7|1649|1632.6|1600.4|1575.4|1576|1529.7|1509.3|1481.1|1488.7|1459.4|1436.7|1385.9|1376.2|2000.2|1984.1|1957.7|1935.1|1896.5|1870|1835.2|1797.4|1750.3|1683.4|1662.5|1641.5|1623|1635.6|1612.3|1631.7|1611.8|1611|1609.7|1732.2|1682|1701.5|1690.6|1678.9|1669.5|1550.4|1545.4|1546.8|1562.2|1560.9|1553.3|1586.4|1689.5|1746.9|1767.5|1751.9|1785.4|1813.5|1820.8|1867.2|3104.1|3114.9|3151.7|3239.7|3204.8|3199.4|3208|3253.8|3288.1|3379.4|3437.4|3560|3631|3753|4020||
2022-02-13 15:36:33|russ2000_0009|MMS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7|3.9|2.9|3.1|4.2|4.9|4.8|13|14.4|14.722|15.1|15.618|16.33|18.724|19.213|19.299|20.515|20.539|20.938|23.606|24.375|25.406|25.245|26.204|26.344|26.217|26.139|26.57|26.048|25.693|25.771|25.82|26.937|31.156|57.005|32.885|32.57|33.429|32.927|32.782|33.141|35.901|35.58|34.333|33.799|33.721|33.392|33.549|37.845|45.286|46.443|46.809|46.821|48.873|36.314|49.359|50.426|51.74|50.235|50.722|57.227|58.798|58.284|58.845|63.371|77.71|73.333|70.982|71.961|80.246|83.355|103.234|118.169|137.83|138.131|137.493|136.295|131.569|121.799|112.882|106.622|101.651|95.931|90.741|84.944|77.544|81.352|76.693|84.694|99.589|293.067|260.544|244.36|243.88|227.996|238.913|254.738|241.976|231.493|
2022-02-13 15:36:35|russ2000_0010|CGNX|net_ppe|0||||||||||||||||||||||||||1.1|1.1|1.1|1.3|1.5|1.6|1.7|1.6|1.8|1.9|2|2.1|2.1|2.4|2.6|2.6|2.8|3|3.1|9.5|10.3|13.8|14.5|14.8|20.5|20.9|22.1|23.8|24.7|26.3|28.3|28.9|30.9|31.8|33|33.2|34.6|34.7|34.3|33.3|32.6|32.3|31.6|32.165|33.312|32.673|34.012|34.295|33.882|32.888|31.213|30.22|29.617|28.279|27.405|26.556|25.862|25.083|24.98|24.5|24.117|23.835|23.995|23.573|24.216|24.1|24.175|24.24|24.22|24.335|26.028|26.509|26.525|26.327|26.68|27.525|28.024|27.334|27.764|28.011|28.197|28.959|28.576|28.29|27.981|28.316|29.596|30.063|30.59|30.869|31.744|32.72|33.663|34.344|34.82|34.647|35.343|35.565|37.136|37.826|38.321|39.318|45.963|48.692|49.905|51.105|53.285|53.413|53.406|55.73|53.992|57.255|61.196|65.957|78.048|85.205|87.893|88.93|91.396|108.627|107.27|104.235|106.965|104.048|109.755|106.167|101.755|97.865|98.249|101.036||
2022-02-13 15:36:39|russ2000_0012|SSNC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.019|11.11|11.26|12.201|13.04||||14.03|||12.792|14.036|13.707|13.312|13.164|13.57|13.845|13.964|13.75|14.304|14.293|51.033|51.054|55.039|53.083|53.703|53.317|51.697|53.213|53.212|53.507|54.277|52.81|51.324|72.026|67.143|69.211|69.557|71.128|80.395|81.927|100.908|103.58|101|101.994|581.7|556.3|553.2|889.4|860.5|851.5|841.7|794.4|781.1|773.7|763.6|741.9|717.7|697.4||
2022-02-13 15:36:40|russ2000_0013|WEX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.224|37.957|38.207|38.543|38.679|39.548|39.299|39.97|43.506|44.823|45.165|45.537|46.175|46.812|46.643|44.864|44.771|45.261|45.385|44.991|47.155|49.382|54.892|60.785|61.23|61.835|62.606|62.078|60.973|65.281|65.741|60.097|59.434|59.054|70.097|72.275|76.92|81.507|96.057|105.596|108.166|114.729|124.632|138.585|146.511|150.276|162.473|167.278|171.254|177.399|185.35|163.908|162.968|161.708|166.999|187.868|196.977|268.762|277.264|212.475|207.928|205.189|193.165|188.34|182.911|180.049|178.797|179.531|
2022-02-13 15:36:43|russ2000_0014|ISBC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.544|29.274|28.561|28.272|27.911|27.446|27.31|27.201|27.155|27.258|27.926|28.009|29.71|31.811|33.51|34.894|44.142|45.773||50.746|52.588|54.13|56.927|58.271|58.507|58.994|60.555|69.275|75.668|79.01|91.408|95.659|99.494|101.929|138.105|145.526|151.722|157.452|160.899|164.637|167.588|168.458|172.519|173.609|176.006|178.623|177.417|179.196|178.071|177.569|180.231|177.368|176.546|175.387|177.432|365.025|358.878|350.898|344.757|337.749|338.041|336.001|339.644|332.023|335.004|335.781|328.891|
2022-02-13 15:36:45|russ2000_0016|CY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:36:45|russ2000_0017|TYL|net_ppe|0||||||||||||||||||||||||45.5||||44.9|46.1|46.5|50.3|50.1|52.4|50.7|49|47.3|46.3|45.2|44.7|45.4|47.8|47.3|46.1|46.1|49.6|49.4|50.6|54.4|56.1|56.7|56.2|9.7|9.5|10.1|11|5.7|8.1|7.7|5.5|0.1|16.9|17.5|18.2|14.1|14.7|16.2|17.5|4.867|21.58|21.141|13.25|6.175|6.285|6.625|7.016|6.967|7.039|6.986|6.934|6.819|6.595|6.418|6.226|6.927|6.238|6.375|6.697|6.624|6.486|6.147|5.841|5.759|6.193|6.948|7.233|7.39|8.506|8.747|9.556|9.826|10.03|13.22|24.773|26.522|27.874|28.454|31.961|35.75|36.19|35.695|35.321|34.851|41.386|40.511|40.78|40.915|40.721|42.5|43.017|45.381|48.17|55.378|63.145|64.844|66.222|67.16|66.694|65.91|67.301|67.908|68.092|101.112|114.291|115.886|120.963|124.268|142.109|147.956|149.142|152.315|154.254|154.464|156.498|155.177|184.684|190.499|190.122|190.853|193.452|191.626|186.154|186.738|188.487|205.942|217.194||
2022-02-13 15:36:49|russ2000_0018|STE|net_ppe|0|||||||||||||||||||||||||||||||||0.5||||1|1.2|1.4|1.4|1.6|1.7|2.4|3.2|3.7|7.6|8.8|9.8|11.2|13.1|13.5|14.7|93.7|75.5|78.1|94.2|102.9|107.245|199.36|204.443|205.292|210.25|224.8|246.3|261.3|268|280.3|287.5|305.005|311.025|311.579|312.361|314.142|314.294|314.355|313.826|328.329|331.162|339.487|339.684|345.621|355.229|359.5|368.032|374.102|372.809|382.015|389.119|408.848|406.431|408.285|406.343|401.536|399.093|393.32|390.914|388.899|386.313|384.947|384.991|384.642|381.121|371.327|361.263|350.996|350.171|349.045|347.346|346.858|345.288|348.137|365.354|370.402|377.663|378.112|378.165|386.409|385.847|413.763|425.55|431.952|436.395|448.199|444.946|454.41|475.222|474.967|475.485|493.053|503.085|505.355|1053.132|1064.319|1055.706|1039.783|939.59|915.908|942.023|962.515|983.841|1010.524|984.235|986.213|989.044|1031.582|1176.738|1182.148|1225.684|1243.692|1291.515|1319.107|1376.636|1385.542|1706.789|1710.587|1715.613|
2022-02-13 15:36:52|russ2000_0019|HIW|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||198.5||429.6|436.6|522.1|593.1|602.3|721.2|1320.8|1377.874|1611.9|1664.8|1730.9|2614.654|2998.5|3341.4|3925.3|4055.454|3639.8|3494.8|3636.4|3673.338|3723.905|3564.145|3493.898|3128.259|3267.348|3293.309|3288.494|3280.155|3338.66|3287.894|3244.967|2966.268|3122.397|3092.735|3142.142|3195.807|3238.932|3077.509|3051.822|2795.809|2916.077|2687.27|2661.224|2503.255|2539.852|2568.782|2530.947|2534.814|2573.844|2613.584|2624.244|2622.091|2643.519|2642.114|2664.299|2616.019|2643.105|2602.171|2572.844|2554.244|2537.019|2499.405|2531.943|2507.883|2505.963|2489.12|2719.946||2699.474|2680.215|2759.208||||||||||||||||||||||||||||||||||||||
2022-02-13 15:36:56|russ2000_0021|BDC|net_ppe|0.353749417792|||||||||||||||||||||||||||||||||||||||||||20.8||21.3|26.3|28||29.1|30.1|40||81.1|89.5|93||104.5|127.6|138.8||157.3|160.9|195.4||200.8|201.5|204.1||201.996|205.88|209.817||218.156|218.993|223.095||237.082|212.976|205.391||209.181|204.738|207.949||200.407|352.658|338.247|327.739|324.82|319.141|287.778|283.114|280.572|274.568|272.285|267.613|386.95|382.885|369.803|328.516|326.835|334.114|324.569|301.998|298.548|301.911|298.258|289.139|275.119|282.517|278.866|286.637|291.793|283.992|280.113|290.257|287.802|290.815|307.048|302.767|299.838|301.29|300.835|300.785|328.039|319.689|316.385|319.11|319.455|311.338|310.629|316.435|314.697|323.11|309.291|311.393|319.371|324.617|337.322|351.122|345.593|351.628|310.96|457.208|467.166|462.971|408.169|395.401|396.613|405.048|423.407|411.44|419.847|391.548|429.278||
2022-02-13 15:36:59|russ2000_0022|RLJ|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1879.969|||2125.586|2626.69|2808.053|2794.881|2761.931||2829.497|3016.334|3004.618|||||||||||||||||||||||||0|149.492|147.023|145.695|144.358|143.01|141.651|140.283|142.989|141.66|140.321|138.972||
2022-02-13 15:37:01|russ2000_0023|HEI|net_ppe|1|||||||5.6||||9.7||||12.1||||12.5||||15.2||14.3|14.4|9.3|9.1|9.1|8.8|8.5|8.2|7.9|7.8|7.6|7.5|8.1|8|8.5|8.2|8|7.9|7.7|7.7|7.8|8.7|8.6|10.5|10.2|9.6|9.3|8.8|9|4.7|5.8|6.7|7.6|7.7|8.5|8.8|9.7|15.1|14.8|18.6|21|24.6|28.3|29.5|31.356|33.824|26.903|27.149|28.922|29.154|39.298|39.892|40.841|40.702|40.059|40.226|40.106|40.145|39.783|36.655|36.649|36.799|40.558|40.124|40.614|42.482|46.663|46.01|47.473|48.894|49.489|50.105|51.105|51.75|55.554|56.512|59.088|59.548|59.966|59.97|60.127|60.496|60.528|60.063|60.411|59.803|59.003|58.134|57.759|56.987|67.074|77.126|78.595|78.828|80.518|81.8|82.509|90.863|97.737|96.802|95.502|95.13|93.865|104.223|104.493|103.175|105.67|112.686|117.663|118.935|121.611|121.881|126.402|129.905|129.883|133.115|148.114|154.614|154.739|169.279|169.792|173.182|173.345|172.299|171.399|170.34|168.848|177.968|177.315|179.101|193.638||
2022-02-13 15:37:05|russ2000_0025|MANH|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9|2.5|4.6|5.7|7.4|8.5|9.4|9.5|9.2|9.103|9.05|9.431|10.833|11.432|12.009|11.731|11.185|10.893|11.343|11.271|12.352|12.474|12.73|12.439|12.152|12.053|12.205|12.351|13.598|14.148|14.324|15.271|14.24|14.436|15.006|15.62|15.85|16.558|25.859|25.198|24.421|24.776|25.09|23.606|21.721|20.021|18.525|16.899|15.759|15.193|14.951|15.033|14.833|14.64|13.516|13.508|13.321|13.918|13.769|13.681|15.65|14.749|14.169|14.248|14.342|14.108|15.037|16.37|17.265|18.606|19.569|21.351|21.176|20.992|20.861|19.995|17.424|16.525|16.177|15.275|15.493|15.758|15.323|14.501|14.318|53.196|54.213|58.137|58.621|54.902|51.249|49.075|49.373|46.065|43.859|41.874|41.161|
2022-02-13 15:37:08|russ2000_0027|WST|net_ppe|0||||||||89.8||||97.5||||125||||155.5||||169||||178.8|190.1|193.6|196.9|201.3|200.5|192.7|191.1|165.8|162.8|163.5|179.8|165.8|165.5|174.4|174.1|172.8|173.6|186.1|188.9|192.2|200.3|230.5|231.6|229.3|211.5|211.2|211.2|210.3|202.3|201.4|199.9|202.2|201.6|205.6|213.8|222.8|212.9|214.5|222.4|227.6|228.7|233.1|235.7|201.6|233.7|234.1|241.4|210.3|211.6|222.5|217.3|223.3|213.7|222.1|232.9|251.1|259.7|261.4|269.8|283.8|277.5|318.5|322.2|328|330.5|339|348.4|384.7|395.2|408.5|428.5|481.7|506|522|518.6|531|517.7|548|570.4|577.1|556.2|532.5|556.7|554.8|574.5|581.5|576.1|593.6|619.2|620.3|637|669|658.5|663.4|682|711.7|712|709.2|694.8|705.8|675.8|685.4|689.5|721|732.5|741.2|772.7|778.3|782.8|811.8|835.4|855|857.8|826.7|822|822|889.9|897.4|883.4|909.4|896.8|908.3|950.9|1011.5|995.3|1035.9|1065||
2022-02-13 15:37:11|russ2000_0029|VRNT|net_ppe|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.512|13.128|12.793|12.965|13.603|13.899|13.787|14.129|15.748|16.043|16.89|17.54|18.307|18.307|19.833|||||||||||||30.544|28.139|26.969|25.603|24.453|23.396|22.683|23.204|23.176|24.297|24.386|27.549|28.289|29.304|32.142|37.167|38.161|37.14|37.432|37.317|40.145|53.507|55.929|59.541|62.49|62.775|63.841|64.482|68.904|79.728|77.802|77.551|77.551|78.674|80.759|85.248|89.089|89.974|92.897|95.875|100.134|199.151|207.317|215.065|218.26|213.359|207.462|199.024|195.131|122.467|116.025|114.332||
2022-02-13 15:37:14|russ2000_0031|TDY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43||||56|62.2|58.5|62.9|74|78.2|79.1|79.4|80.2|79.1|77.4|76|74.7|72.5|73|73.8|76|75.3|85.2|87.5|93.3|88.5|95.9|94.6|96.7|99.7|99.9|171.5|164.8|171.4|174.3|175.1|177.2|187.2|188.8|196.3|202.6|206.4|205|206.2|187.9|202.5|199.9|215.4|203.4|255.3|255.6|251.8|254.6|265.1|289.3|343.1|349.5|351.2|354.4|361|357.7|351.1|346.5|335.1|336.5|329.1|331.3|321.5|321.3|322.8|321.9|319.4|340.8|443|446.9|452.1|442.8|441.9|446.1|446.1|442.6|585|580.5|598.4|487.9|598.7|595.8|601.9|489.3|604.1|1016.1|995.8|827.5|
2022-02-13 15:37:16|russ2000_0032|FAF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||397.25|||370.977|358.571|353.839|338.483|339.151|345.871|341.508|337.853|330.978|337.578|339.056|337.476|340.497|343.45|344.763|348.327|361.547|361.348|369.779|368.6|387.832|395.287|396.353|394.06|398.952|409.973|410.352|413.174|430.631|434.05|428.979|433.038|438.136|439.569|435.867|446.29|457.545|457.84|762.791|751.992|736.386|733.399|783.877|741.007|714.776|711.095|700.443|705.253|716.216||
2022-02-13 15:37:18|russ2000_0034|AZPN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||3.5|3.6|3.7|4.6|4.6|5.2|15|17.7|19.4|22.8|25.4|31.2|31.9|33.2|35.9|42.7|42.3|41.9|41.8|37|35.6|34.3|34.326|36.093|39.235|42.385|42.32|43.276|46.222|44.824|44.666|50.803|49.244|39.447|35.522|31.158|27.878|25.84|23.895|18.664|17.325|16.355|15.161|10.956|9.829|9.293|8.764|8.674|8.093|7.026|6.228|17.639|18.051|17.288|16.788|17.242|15.805|15.179|13.965|9.604|12.71|9.154|8.581|8.057|7.677|7.693|7.179|6.73|6.205|5.885|5.337|7.037|7.881|7.727|7.176|7.829|7.957|7.123|7.167|7.588|9.513|18.327|18.459|18.039|17.353|17.049|15.938|15.825|15.766|14.992|14.154|13.4|12.36|11.483|10.703|9.806|9.006|8.311|7.589|7.234|37.101|37.238|40.52|40.868|39.652|39.179|37.095|38.149|37.005|34.725|
2022-02-13 15:37:21|russ2000_0035|MTN|net_ppe|0.972410062213|||||||||||||||||||||||||||||||||||||||||||||||||||||||212.6|486.7|498.8|411.1|||500.9||537||553.1|611.1|626.5||637.703|660.45|657.299||677.12|691.117|680.935||778.406|912.314|919.72||932.936|932.251|934.289||976.335|968.772|988.401||978.464|843.047|857.96||848.984|851.112|856.502||868.723|885.926|917.344||979.511|1056.837|1077.76||1066.165|1057.658|1051.933||1024.977|1027.39|1046.544||1027.304|1021.736|1050.026||1056.243|1049.207|1056.643||1039.907|1169.288|1185.513||1164.387|1147.99|1295.53||1259.093|1386.275|1388.565||1370.374|1363.814|1699.087||1647.004|1714.154|1694.692||1640.727|1627.219|1825.982||1847.434|1842.5|2509.798||2419.121|2418.423|2385.506||2328.292|2272.592|2266.798||
2022-02-13 15:37:24|russ2000_0036|WCG|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:37:24|russ2000_0037|CUBE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||751.52|510.398||791.131|847.539|1141.895|1246.295|1459.183|1504.919|1577.971|1566.815|1572.387|1548.858|1652.427|1647.118|1643.713|1623.26|1581.61|1559.958|1545.049|1525.085|1446.113|1430.533|1416.377|1403.225|1419.311|1428.491|1430.112|1462.561|1433.205||1856.071|1883.421|2092.05|||||||||||||||||||||||||0||||41.698||||55.302|54.989|54.683|54.385||
2022-02-13 15:37:26|russ2000_0038|PB|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5|5.4|6.1|6.1|6.1|6|9.8|9.647|9.552|9.642|14.487|14.67|14.334|14.884|15.077|15.415|16.25|23.847|27.01|27.469|29.228|28.278|34.299|33.651|32.762|36.331|35.793|49.996|48.707|47.913|49.244|48.316|64.242|63.118|63.197|118.287|124.447|120.794|120.044|123.806|131.655|123.823|123.638|151.544|149.742|149.725|148.855|152.886|161.267|159.717|159.053|159.05|160.119|160.099|159.656|162.676|166.273|201.445|205.268|206.829|227.455|232.24|282.925|280.812|285.751|283.011|281.549|276.468|275.347|271.65|267.996|277.951|273.104|270.386|262.083|257.558|256.511|256.011|257.065|257.057|255.465|256.426|257.046|257.595|262.479|263.703|326.832|327.293|324.975|325.994|323.572|326.97|324.502|322.799|319.799|
2022-02-13 15:37:29|russ2000_0039|JACK|net_ppe|0|||||||||||||||||||||||||||||||||||519.4||516.7|520.1|543.4|554|544.6|540.2|546.5|544.5|401.1|417.4|439|438|441.5|437.4|433.7|431.4|431.4|428.9|432.9|429.6|430.8|432.8|458.8|459.6|467|491|531.7|548.3|567|573.4|607.3|615.6|626.747|643.448|679.358|698.302|716.942|742.773|779.468|788.095|795.025|815.128|846.931|829.921|846.041|857.457|838.542|865.137|881.257|883.128|862.61|859.036|852.078|855.349|877.985|870.733|867.643|883.424|914.776|904.909|903.997|920.305|910.005|951.514|950.231|960.711|943.062|947.009|946.297|941.026|936.29|912.134|894.91|883.293|878.039|864.478|865.818|853.675|851.385|843.557|833.605|825.55|820.792|799.134|806.214|762.855|770.859|759.88|734.9|724.642|722.129|704.845|695.462|704.018|728.263|718.004|714.422|717.487|719.05|697.599|654.235|635.007|484.276|463.169|443.349|432.297|419.669|408.291|398.603|389.938|391.934|1245.718|1259.231|1246.984|1240.53|1225.533|1246.024|1255.659|1256.98||
2022-02-13 15:37:32|russ2000_0040|THS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125.246||129.907|129.302|117.438|115.059|214.501|210.813|207.197|202.964|213.499|214.598|265.007|255.709|265.66|266.423|270.664|275.483|278.081|278.702|276.033|360.783|357.292|358.243|386.191|381.219|392.255|400.419|406.558|408.217|423.712|424.241|425.307|419.025|419.872|424.572|462.275|455.767|496.671|540.067|543.778|542.592|549.348|543.559|541.528|1345.786|1361.27|1364.672|1359.3|1338.3|1296.3|1289.8|1294.4|1279.2|1270.4|1272.1|1142.3|1488.8|1367.8|1263.5|1220.5|1188.3|1175.9|1176|1230.7|1208.3|1192.8|1175||
2022-02-13 15:37:34|russ2000_0042|NBIX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||2.7|3.1|3.5|3.5|3.8|5.5|5.3|8.8|8.9|9.9|7.3|10.9|10.9|11.1|11.5|11.2|11.195|11.371|11.166|11.3|11.51|12.141|12.653|12.088|11.723|13.037|13.708|14.102|14.372|48.407|58.289|56.236|79.044|93.957|98.985|102.166|101.238|99.811|98.937|99.307|97.363|96.693|93.868|91.378|88.882|86.524|84.631|82.598|80.672|79.434|77.309|6.191|5.075|4.183|3.395|2.695|2.236|2.085|1.827|1.532|1.309|1.263|1.687|1.586|1.837|1.861|2.034|1.9|1.784|1.876|1.739|1.771|1.798|2.239|2.292|2.507|2.543|2.802|2.874|3.432|3.897|5.811|6.18|6.271|7.144|6.954|9.14|10.811|11.825|18.775|28.618|33.869|85.965|88.708|102.289|116.2|115.2|116.7|114|127.4|142.3|150.3|149||
2022-02-13 15:37:37|russ2000_0043|FANG|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||146.8417|||190.7979|221.149|227.4703|255.7298|277.35|554.242|612.813|681.172|1361.121|1446.337|1833.578|1919.988|2626.159|2791.807|2825.672|2946.397|2758.217|2597.625|2607.446|2496.373|3223.98|3390.857|6103.097|6508.747|7048.607|7343.617|7751.172|8343.044|8714.606|20372|21047|21603|22043|21835|21420|18927|17435|16214|20352|20419|20406||
2022-02-13 15:37:38|russ2000_0044|CW|net_ppe|0||||||||||||||||||||||||||92.4|93.1|94.7|94.9|94.2|94.5|94.3|92.5|90.7|89.2|88.6|86.3|84.9|81.8|79.6|77.4|76.1|73.7|71.4|69.1|67|65.8|60.4|59.5|57.4|56.4|56.3|55.9|59.8|60.6|64|66.6|64.8|65.1|65.9|65|69.1|71.4|74.5|78.2|86.5|103.5|94.6|93.429|91.405|90.301|90.453|91.794|91.727|95.135|104.521|109.271|117.757|126.884|219.049|226.527|230.439|231.485|238.139|246.301|248.496|251.086|265.243|269.235|267.619|268.224|274.821|273.636|289.334|290.08|296.652|298.72|306.257|320.818|329.657|340.198|351.064|353.24|364.032|374.258|389.927|400.271|401.149|394.269|388.053|395.37|397.28|406.906|424.214|430.283|442.728|440.545|436.763|438.597|489.593|495.631|493.4|504.413|515.718|515.811|506.35|464.683|458.919|439.305|433.747|422.251|413.644|407.114|393.909|387.458|388.903|389.25|390.52|387.699|390.235|385.287|374.995|369.996|374.66|513.821|510.772|508.004|551.083|545.604|538.752|532.846|529.098|513.939|511.063|500.838||
2022-02-13 15:37:41|russ2000_0046|SEMG|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:37:42|russ2000_0047|CNO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:37:44|russ2000_0048|DAN|net_ppe|0||||||||612.3||||736.7||||765.3||||820.4||||||1052.4|1074.7|1118.1|1155.8|1173|1208|1231.7|1219.8|1195.1|1181.2|1182.3|1167|1150.3|1129.4|1112.9|1093.5|1096.2|1122.4|1142.1|1158.2|1189.7|1271.8|1347.2|1436.4|1478.3|1511.3|1649.5|1703.3|1713.1|1750|1824.8|1933.3|1947.3|1974.1|2776.7|2220.7|2266.9|3027.3|3304|3257.5|3298.6|952.4||3330|3333|3372||3388|3470|3411||3058|3028|2953||2522|2492|2475||2182|2086|2070|2171|2106|1998|1742|1628|1660|1703|1805|1776|1746|1732|1741|1763|2049|2039|1915|1636|1758|1762|1738|1484|1411|1315|1351|1351|1377|1377|1289|1285|1295|1232|1236|1239|1209|1179|1200|1225|1220|1244|1200|1176|1131|1168|1141|1167|1210|1241|1283|1413|1676|1708|1762|1807|1827|1806|1828|1850|2423|2411|2373|2443|2343|2326|2331|2441|2376|2391|2359||
2022-02-13 15:37:46|russ2000_0050|SF|net_ppe|0.144560669456|||||||||||||||||||||||||2.8|2.7|2.5||2.1|2.2|2.1||2|3.9|4.2||5|4.7|4.8||4.6|4.5|4.6|4.9|4.7|4.5|4.8|5.1|4.3|3.5|3|2.8|2.7|2.6|2.2|2.3|2.4|2.4|2.2|3.6|4.3|4.6|5.3|5.9|6.9|7.7|7.6|8.441|8.419|8.595|9.689|10.4|10.985|10.529|10.479|7.436|7.218|7.326|7.277|7.454|7.181|6.914|8.32|6.625|6.57|6.486|9.116|9.9|10.011|10.271|11.422|11.481|12.427|13.203|14.353|27.144|30.493|41.575|40.661|41.332|42.007|44.587|47.765|47.547|50.559|60.296|62.115|62.985|63.124|76.267|71.498|83.743|85.332|84.643|104.74|101.401|98.349|96.388|141.403|148.886|148.815|124.765|106.446|120.973|119.991|126.007|124.246|137.865|159.365|183.02|181.966|182.45|176.439|173.874|172.828|172.912|180.584|174.64|155.12|153.307|154.217|297.846|372.939|1077.891|1155.121|1043.322|1107.928|829.824|839.984|936.911|961.096|940.544|930.35|1064.487|||
2022-02-13 15:37:50|russ2000_0051|GWRE|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.764|||3.964|4.455|4.354|4.264|5.614|11.924|11.535|11.608|12.348|12.914|12.434|12.651|12.459|12.607|12.401|12.372|12.427|12.16|13.418|13.04|13.251|12.955|13.01|11.738|11.896|14.376|13.806|16.205|15.929|18.595|19.031|30.017|55.375|65.809|158.113|155.193|151.363|169.032|175.794|176.836|177.494|177.508|177.342||
2022-02-13 15:37:52|russ2000_0052|UNFI|net_ppe|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||21.1|20.6|20.5|32.4|32.3|32.7|42.5|44.4|47.4|47.2|44.6|43.784|43.7|42.7|47.952|52.625|55.249|61.769|62.094|62.186|65.372|79.677|80.793|82.702|92.415|97.956|99.233|101.238|100.9|105.195|112.125|114.14|114.745|117.747|146.46|167.909|171.971|164.566|163.167|163.247|163.579|161.476|163.365|185.083|193.195|210.925|218.899|234.115|239.995|239.334|241.186|242.051|245.797|245.8|254.603|279.255|280.926||282.859|285.151|281.573|277.733|276.122|278.455|276.393|302.368|311.575|338.594|362.298|394.147|409.17|483.96|501.176|528.674|556.526|572.452|566.522|562.631|567.252|616.605|608.296|604.597|603.409|602.09|588.638|578.053|574.197|571.146|1543.952|1658.01|1648.156|1896.164|2545.437|2532.65|2518.309|2684|2673.403|2688.591|2803.092|2848|2864||
2022-02-13 15:37:55|russ2000_0054|TEN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1055|1037|1013|1004|984|1005|964|941|949|967|951|982|968|1026|1038|1069|1067|1111|1079|1059|1070|1134|1095|1050|1051|1043|1052|1084|1080|1093|1096|1104|1144|1185|1232|1244|1184|1145|1092|1117|1126|1110|1063|993|1037|1050|1072|1083|1026|1047|1077|1060|1088|1122|1119|1110|1133|1175|1194|1231|1231|1218|1185|1233|1233|1243|1278|1279|1322|1357|1405|1479|1541|1691|1660|1625|1632|3501|3519|3569|3491|3627|3012|2939|2968|3057|2955|2956|2885||
2022-02-13 15:37:57|russ2000_0055|MTG|net_ppe|0|||||||||||||||||||||||||||||||||||26.4|27.8|29.5|30|30.6|31.5|32.5|33.3|34.7|36.3|37.3|38.9|40.3|40.7|40|39.6|39.3|38.8|37.4|36.7|35.7|35.1|34.3|34.4|33.8|33.8|33.4|33|32.9|32.4|34.3|33.7|33.3|32.88|32.458|31.851|31.255||31.293|32.137|33.253|34.762|35.427|35.47|35.337|35.962|36.178|37.29|37.543|36.722|35.881|35.867|35.742|36.382|33.954|33.334|32.717|32.666|32.579|32.261|32.195|32.603|32.126|33.309|34.38|34.603|33.772|33.067|32.417|32.255|31.065|30.146|29.425|29.556|28.745|27.932|28.046|28.638|28.883|28.962|28.527|28.145|27.59|27.29|26.891|27.19|26.863|26.566|26.411|26.185|28.65|28.336|28.583|28.693|28.565|28.925|29.265|30.095|31.047|30.8|32.009|36.088|38.314|42.212|43.157|44.936|48.382|49.461|50.055|51.734|50.388|51.607|50.54|50.121|49.01|47.738|47.546|47.144|46.024|45.477|45.303|45.614|
2022-02-13 15:38:01|russ2000_0056|POL|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:38:01|russ2000_0057|DLX|net_ppe|0||||||||169.2||||187.9||||203.3||||267.8||||302||||345.9|348.9|353.8|355|356.1|357|363.8|366.5|373.2|375.3|372|378.9|389|402.4|407.3|407.5|401.6|403.5|413.3|426.9|461.8|476.1|483.3|497.1|494.2|476.1|468.3|458.6|446.9|439.8|433.4|414.9|415|403.6|405.5|400.7|340.1|337.8|341.1|316.4|219.484|287.257|272.351|252.452|173.956|169.944|161.01|155.98|151.069|147.741|143.325|140.513|140.042|135.919|131.679|128.386|123.615|118.661|162.369|164.743|158.162|155.599|153.478|153.97|152.968|150.153|145.446|142.058|142.247|140.917|140.644|137.91|139.245|135.354|132.382|128.424|128.105|130.322|126.499|123.806|121.797|118.901|119.2|119.569|120.221|119.657|117.081|116.773|113.411|110.695|108.223|106.492|104.189|101.77|100.823|101.627|101.343|98.633|96.752|94.448|87.623|85.258|84.092|82.768|85.732|84.121|84.883|83.667|86.896|83.484|84.279|83.253|84.638|82.665|81.751|83.507|90.342|138.42|135.466|134.4|140.839|138.21|122.905|121.169|124.586|129.124|158.716|188.154|190.5|
2022-02-13 15:38:05|russ2000_0058|CASY|net_ppe|1|||||28.7||||39.3||||55.1||||71.7||||93.6||||126.2|134.7|142.1|147.8|151|153.9|156.9|159.4|162.7|166.3|173|177.4|183.6|195.8|204.8|212.4|217.4|230.2|245|257.6|264.4|275.9|287.6|288.8|294.5|307.2|318.9|324.3|328.3|341.5|353.8|361.1|367.5|381.8|401.9|411.9|419.9|437.1|458.2|471.3|484.5|502.3|519.1|538.4|546.991|565.112|572.52|580.713|585.294|604.283|617.324|625.756|636.644|641.929|645.912|648.929|657.643|661.967|671.626|676.71|686.625|689.721|702.974|712.248|722.912|733.902|748.11|777.659|774.825|781.95|833.053|836.134|833.308|838.602|844.644|847.369|848.738|856.748|878.082|898.979|918.41|931.677|957.43|987.578|1010.911|1030.517|1075.364|1171.586|1217.305|1254.103|1302.983|1347.536|1378.749|1421.928|1483.659|1545.312|1581.925|1625.21|1698.698|1745.011|1778.965|1852.807|1933.766|1986.945|2019.364|2092.297|2162.869|2219.552|2252.475|2302.577|2377.051|2450.358|2513.158|2561.744|2682.169|2804.644|2902.92|2944.564|2983.043|3040.86|3122.419|3198.307|3246.884|3303.943|3323.801|3308.95|3361.577|3412.924|3493.459|3816.19|3854.692||
2022-02-13 15:38:09|russ2000_0059|EPR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||307.9|363.3|381|438.3|443.7|463.5|476.8|466.406|498.317|465.535|463.037|460.537|458.924|473.85|471.351|515.972|580.724|630.795|665.556|679.937|688.477|746.628|742.658|870.944|1093.192|1087.911|1124.859|1144.553|1212.327|1236.93|1254.024|1303.758|1340.884|1356.386|1384.633|1415.175|1426.241|1608.121|1670.812|1671.622|1662.196|1795.132|1793.744|1765.861|1754.748|1767.847|1746.711|1867.358|2058.429|2210.278|2212.552|2217.047|2060.189|2020.248|1998.479||2050.806|2062.908|2114.118|||||||||||||||||||||||||0|211.299|220.758|219.459|211.187|207.605|189.058|185.459|163.766|179.113|179.354|175.987||
2022-02-13 15:38:12|russ2000_0060|MKTX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9736|5.136|5.079|4.956|4.68|4.345|4.643|4.855|4.931|4.635|4.304|3.896|3.473|3.251|2.931|2.974|2.822|3.579|3.369|4.002|3.897|4.01|6.856|9.117|9.386|9.595|12.545|12.701|13.409|14.076|14.46|14.875|14.96|18.466|18.009|18.743|26.443|27.617|32.703|33.393|34.396|32.8|32.185|31.19|31.29|31.027|30.897|32.094|31.495|30.773|31.104|33.888|34.643|35.321|38.548|39.623|50.088|54.32|63.01|139.237|140.928|141.921|153.194|154.577|156.394|158.766|161.128|163.878|167.014|168.161|167.021|
2022-02-13 15:38:14|russ2000_0062|AEO|net_ppe|1||||||||||||||||||||||||||||||||||||||||||12.4||15.1|17.6|21|24.3|29.5|33.2|37.1|34.7||33.421|32.187|33.08|34.191|36.446|37.613|38.448|38.547|41.413|45.541|52.534|53.37|60.221|68.241|78.285|68.241|103.103|122.075|140.321|183.373|201.83|235.682|251.172|257.731|262.959|263.989|270.283|267.479|270.903|277.619|288.23|340.955|277.193|299.115|310.512|339.833|349.493|351.331|351.855|345.518|356.614|404.39|440.868|481.645|523.487|552.218|597.948|625.568|667.691|718.639|748.265|740.24|739.702|745.086|741.019|713.142|677.88|657.131|652.361|643.12|641.907|635.54|629.486|582.162|572.104|544.751|537.058|509.632|522.269|593.879|630.206|632.986|683.749|732.834|714.166|698.227|706.885|712.279|709.261|703.586|706.221|700.27|708.488|707.797|710.5|719.127|726.168|724.239|732.179|732.35|735.714|742.149|2188.895|2216.575|2250.483|2154.036|1960.027|1930.842|1893.708|1779.773|1758.71|1744.643|1813.516||
2022-02-13 15:38:17|russ2000_0063|SXT|net_ppe|0|||||||95.7||||109.6||||145.6||||143||||147.9||||180.4|194.3|207.1|207.5|214.3|216.5|221.3|229.8|252.8|258.4|261.3|270.5|268.9|269.4|270.2|272.2|282|283.8|291.6|300|255.7|253.9|258.3|267.3|259.7|261.2|263.6|269.5|268.5|274.6|282.2|293.4|309|312.1|325.6|340.7|355.6|353.7|357.8|364.3|384.404|384.4|385.779|312.576|304.843|315.508|307.688|299.487|301.998|312.3|313.577|318.507|317.688|331.238|337.68|363.665|371.789|391.798|384.479|382.994|385.029|415.651|401.047|386.205|381.498|379.38|371.647|379.348|380.708|391.456|387.419|390.946|400.379|418.334|430.138|432.75|416.839|402.866|389.284|407.413|420.542|425.617|414.429|395.895|418.834|432.536|442.195|450.539|437.998|451.539|463.082|472.028|488.707|514.708|512.247|532.121|547.467|565.308|525.679|520.027|489.72|495.567|463.583|476.816|475.94|469.678|477.975|468.248|478.429|476.523|478.582|480.006|484.761|498.523|502.034|488.825|492.171|491.056|486.026|481.163|469.758|437.179|422.995|423.294|429.509|445.493|442.08|442.022|437.789||
2022-02-13 15:38:21|russ2000_0065|SHO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1227.537||1139.162|1214.054|1134.791|1111.448|1545.109|1775.047|2061.546|2410.169|2612.559|2485.757|2492.187|2799.759|2832.779|2830.384|2465.254|2804.053|2482.794|2502.902|1982.232|2451.338|2204.795|2169.169|1937.436|1923.699|1931.183|2039.982|2046.235|2231.151|2825.577|2805.845|2.506|2772.729|2822.466|2810.537|2.717|2.637|2.73|2.749|2.666|2.554|2.496|2.422|2.315|2.178|2.206|1.588|1.529|1.373|1.288|1.097|0.779|0.699|0.607|0.515|0.584|1.869|6.971|8.591|8.426|126.777|125.338|117.364|115.923|95.924|94.462|93.052|79.042|77.52|76.642|75.072||
2022-02-13 15:38:23|russ2000_0066|GNRC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76.674||74.589|73.666|73.374|73.047|72.58|71.852|75.287|74.914|74.729|73.663|84.384|84.422|85.786|91.568|104.718|106.474|109.481|120.812|146.39|148.017|153.063|159.058|168.821|171.384|174.655|178.12|184.213|197.623|206.7|207.504|212.793|215.39|217.056|218.658|230.38|232.023|233.433|243.362|278.929|337.028|348.842|349.165|363.889|364.202|395.59|398.364|416.942|432.895|462.706|515.525||
2022-02-13 15:38:25|russ2000_0068|AKRX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:38:25|russ2000_0069|BLUE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.288|2.12|2.515|5.392|10.92|11.984|12.857|14.978|15.74|16.85|16.803|61.564|82.614|96.638|109.299|131.737|156.955|181.72|180.419|182.358|199.606|204.23|219.226|232.863|246.622|298.648|320.114|335.66|337.061|348.389|344.84|346.131|346.85|363.168|349.813|220.18||
2022-02-13 15:38:27|russ2000_0071|RDN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.059|61.982|68.537||72.545|68.975|70.417|69.337|66.349|62.728|58.5|52.062|47.966|46.981|43.925|33.937|32.49|29.846|26.403|24.567|22.799|23.725|22.275|18.178|17.315|15.76|16.685|16.197|15.049|14.554||13.024|12.411|15.999|11.936|11.044|10.333|7.341|6.673|7.456|7.105|6.672|9.126|10.496|12.482|19.328|22.077|27.248|28.875|35.38|42.179|46.802|51.003|58.8|67.478|70.665|74.241|87.541|88.119|38.291|87.332|90.184|38.06|37.09|86.68|80.586|76.952|125.745|63.962|61.355|61.83|113.442|109.574|108.95|106.86||
2022-02-13 15:38:30|russ2000_0072|JCOM|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7|1.8|2.7|3.344|5.597|5.791|6.09|6.2143|6.208|6.099|5.629|6.066|5.856|6.335|6.314|6.5|6.171|6.625|6.641|6.594|6.305|6.921|8.67|12.386|13.609|14.26|15.573|17.248|17.012|18.695|18.614|18.951|18.162|19.407|21.289|23.511|22.305|21.235|20.303|18.938|17.952|16.551|15.805|13.366|11.86|11.475|11.413|13.567|13.535|14.619|14.335|14.438|14.205|14.095|82.683|19.599|24.874|28.453|30.143|31.2|38.829|40.662|38.787|38.217|36.618|36.778|59.829|57.442|56.37|60.053|61.437|68.094|69.714|71.173|71.333|79.773|85.852|91.081|98.016|98.813|173.924|177.619|207.63|253.639|251.894|254.525|||||||
2022-02-13 15:38:31|russ2000_0073|WWD|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||113.3|109.9|108.7|110.9|109|107|127.2|130.1|128.4|126.5|123.8|124.1|125.2|124.795|123.315|122.458|121.096|118.853|126.35|130.576|127.956|126.679|127|123.622|120.312|117.562|120.711|124.144|123.456|120.574|118.779|117.31|117.066|113.983|111.345|114.787|113.452|115.514|117.066|124.176|140.556|148.512|150.6|158.998|159.037|164.325|165.131|168.651|189.604|180.611|214.521|208.885|204.889|196.899|187.497|193.524|191.8|195.133|200.042|70.9|207.306|214.497|214.146|234.505|265.497|270.913|290.742|350.048|375.589|401.05|436.474|513.279|566.273|632.638|688.336|756.1|781.659|825.972|844.455|876.35|877.077|888.235|903.394|922.043|930.158|943.433|1044.033|1060.005|1060.556|1064.388|1063.084|1058.775|1033.578|1019.078|1008.259|997.415|986.03|965.205|974.02|950.569|934.403|
2022-02-13 15:38:34|russ2000_0076|WWW|net_ppe|0||||||||37.5||||37||||34.5||||32.3||||31.5|||32.4|32.2|32.3|33.1|32.6|31.6|32|32|32.1|33.5|32.9|32.8|31.2|30.5|30.3|30.9|31.2|31.6|32.5|33.6|34.1|35.3|36.1|38|39.4|46.9|48.5|52.2|56.8|63|66.8|70.7|77.9|90.3|95.2|101.1|104.3|111.1|113.2|117|116.5|116.3|113.7|111.96|100.155|102.665|101.783|100.039|98.32|98.994|98.764|98.352|96.892|97.274|98.205|97.491|95.662|96.007|96.335|95.576|94.702|94.93|94.089|92.586|92.303|93.202|91.414|90.297|89.395|87.952|87.689|86.658|86.026|85.417|85.239|84.388|83.258|85.757|80.291|77.998|75.741|73.952|72.184|70.555|71.501|74.397|75.444|76.739|77.299|78.489|77.749|75.809|75.949|149.7|146.8|148.7|155.3|151.9|147.6|146|141.5|136.8|135.3|137.3|144.3|131.6|135.3|149.3|148.8|146.1|145.1|150.1|142.2|136.7|133.7|130.4|131.4|130.9|290.2|296|306.9|301.8|296.6|287.3|274.6|267.1|257.5|254.8|262||
2022-02-13 15:38:37|russ2000_0077|WBS|net_ppe|0||||||||||||||||||||||||||6.6|6.8|6.6|6.4|6.3|6.3|6.6|6.5|6.4|6.4|8.4|20.1|18.4|17.8|23.1|46.1|45.5|24.7|46.3|70.5|68.3|58.5|56.7|52.6|30.4|30.5|40.7|67.5|66.4|74.8|58.7|56.1|69.3|58.4|71.9|62.1|77.9|79.4|93.256|78.9|85.9|88.6|103.403|107.095|114.093|104.803|94.263|87.839|85.495|84.511|82.808|82.209|81.802|82.667|84.683|82.525|85.062|85.521|95.631|99.866|132.842|136.385|149.069|161.635|171.579|179.463|182.856|184.831|188.125|189.562|191.492|196.232|194.412|197.852|193.063|192.928|190.273|188.443|185.928|182.629|179.625|179.353|178.422|171.178|164.865|160.774|157.724|155.464|152.009|148.274|147.379|141.088|137.42|135.394|134.562|127.609|122.704|121.25|121.605|121.473|119.84|118.608|121.933|123.548|123.828|127.216|129.426|134.212|134.482|137.067|137.413|134.551|131.833|130.358|130.001|127.196|127.973|128.507|124.85|279.58|278.227|278.642|270.413|268.42|258.392|250.535|226.743|220.982|215.716|209.573|204.557|
2022-02-13 15:38:41|russ2000_0081|SYNA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.825|2.015|2.043|2.005|1.782|1.87|1.934|1.767|1.755|1.976|1.829|1.853|2.129|12.387|14.615|15.894|15.888|15.786|16.038|16.099|17.789|18.252|19.4|19.848|20.837|22.367|22.459|24.203|25.568|25.29|25.431|25.429|25.425|25.378|25.821|27.11|27.47|27.26|26.222|26.398|25.645|24.8|24.903|39.079|42.193|52.686|58.035|61.225|64.666|76.993|80.8|96.481|115.145|117.692|123.4|117.4|116|113.9|112.7|109.4|115.1|113.2|113.8|119.6|118.8|118.7|117.8|110.9|106|104.8|103|98.8|87.7|83.4|84.3|90.5|93.6|95.3|91.2|92.1|56.9|
2022-02-13 15:38:43|russ2000_0082|PEB|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||156.895|367.028|599.714|688.365|1120.085|1120.484|10.502|1133.851|1165.08|1348.499|10.283|10.228|10.173|10.118|19.217|19.158|23.403|23.478|30.891|30.66|30.513|30.365|30.218|30.07|29.922|29.775|29.627|29.48|29.332|29.185|29.037|28.889|28.742|28.593|199.745|0|0|0|0|||||||||
2022-02-13 15:38:45|russ2000_0083|WSO|net_ppe|0.0548768663952|||||||||||||||||||||||||||3.1||||3.7|3.5|||3.6|3.9|4.1|4.2|4.1|4|5.1|5.9|6.6|6.5|6.7|7.4|8.8|9.6|9.9|10.5|11.3|11.8|14.8|15.2|8.8|19.1|25.2|29|21.9|23.2|25.7|30.9|31.7|30.8|31|30.5|31.4|31.975|32.185|31.4|30.258|29.328|28.433|32.063|30.703|29.511|28.764|26.991|25.85|24.416|24.182|23.116|22.066|21.194|20.396|15.224|15.093|16.668|16.28|15.901|17.244|17.532|17.804|20.757|21.211|21.07|20.908|26.262|26.904|25.83|25.319|25.079|24.209|23.485|22.538|33.567|33.118|31.133|31.361|30.999|31.221|30.431|36.178|37.323|39.455|40.727|43.44|42.715|42.842|42.997|43.912|44.891|45.418|44.072|45.139|45.355|53.48|53.115|60.989|63.297|62.715|61.866|60.311|59.729|90.502|90.532|92.255|91.483|91.198|90.238|91.312|91.275|91.046|276.502|286.116|323.292|321.892|318.728|323.687|316.544|307.394|303.981|368.649|368.807|379.547||
2022-02-13 15:38:48|russ2000_0084|BERY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1250|1227|1213|1235|1216|1223|1242|1263|1266|1280|1316|1406|1364|1331|1315|1301|1294|2297|2317|2276|2224|2182|2392|2375|2366|2363|2618|2507|2488|2457|2449|2451|4714|5395|5041|5044|5123|5306|5241|5308|5239|5215|
2022-02-13 15:38:50|russ2000_0085|IDA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||1627.274|1640.212|1652.763|1656.643|1658.258|1666.47|1666.445|1672.885|1670.578|1677.439|1678.748|1694.631|1701.374|1705.681|1709.709|1716.927|1719.117|1720.067|1700.39|1711.509|1714.771|1725.905|1728.351|1746|1748.809|1759.163|1781.154|1805|1839.23|1860.321|1873.548|1886|1889|1894|1899|2044.172|1904.973|1910.695|1924.371|2088.319|2128.218|2146.657|2177.564|2209.462|2224.33|2253.351|2283.002|2294.441|2336.493|2351.683|2383.975|2419.08|2446.626|2501.591|2554.562|2616.552|2642.514|2687.826|2717.15|2758.165|2768.81|2794.488|2847.143|2917.008|2961.027|3016.171|3087.179|3161.382|3232.584|3306.992|3356.046|3406.59|3420.605|3473.025|3506.836|3536.031|3554.519|3587.232|3621.54|3665.041|3692.861|3740.067|3778.754|3833.477|3864.045|3934.213|3978.485|3992.413|4009.708|4045.268|4095.424|4171.999|4193.58|4213.522|4240.943|4283.875|4300.671|4331.081|4352.643|4395.735|4415.087|4451.196|4476.746|4531.454|4557.856|4594.409|4641.521|4709.51|4735.219|4777.897|4820.42||
2022-02-13 15:38:55|russ2000_0086|POOL|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||1.3||||3.5|3.6|3.5|5.8|4.4|4.8|4.9|4.7|4.8|6|5.6|5.6|5.4|6.7|6.5|6.4|6.831|7.335|7.722|8.847|9.229|12.121|11.922|13.709|15.844|16.141|16.395|19.124|20.921|21.72|23.87|24.138|24.643|25.536|25.499|25.21|18.595|20.087|21.761|21.413|25.598|27.884|30.289|32.201|33.633|34.551|36.628|35.518|34.223|34.957|33.892|32.895|33.048|34.677|34.163|32.158|31.432|32.206|32.162|31.328|30.685|34.746|38.732|40.774|41.394|45.355|45.409|46.643|46.566|48.755|51.11|51.537|52.328|55.212|57.275|57.26|56.475|62.509|65.151|66.296|69.854|78.21|85.387|84.643|83.29|97.14|106.787|103.88|100.939|109.31|113.048|109.942|106.964|284.983|287.214|288.694|288.935|288.64|294.384|289.316|314.116|318.866|332.729|332.346||
2022-02-13 15:38:57|russ2000_0087|MPW|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||150.2118|189.8087|234.8571|261.641||403.1785|428.2077|554.5162|651.0679|673.3197|677.234|774.0019|820.191|816.0083|1072.0801|1101.3649|1141.63|1135.669|1129.554|1126.051|809.103|1117.193|1121.695|1118.664|929.473|1139.524|1134.908|1157.516||1169.889|1156.575|1149.126||||||||||||||||||||||||||11.419|10.651|10.261||||||||||
2022-02-13 15:39:00|russ2000_0088|GEO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||6.5||6.7|6.7|6.6|6.8|6.6|7.1|8.2|8.5|8.5|15.8|19|20.8|29|34.5|38.8|39.2|14.4|22|33|19.5|23.2|30.7|43.36|51.355|54.82|54.668|54.62|54.557|54.203|53.468|53.758|53.515|53.575|53.033|206.466|205.931|205.119|204.257|200.554|200.192|198.118|196.353|190.865|194.743|190.909|193.502|282.236|287.145|288.248|275.646|287.374|696.21|719.256|740.353|783.612|819.787|832.915|853.628|878.616|903.921|940.889|969.218|998.56|1003.917|1030.558|1498.886|1511.292|1568.517|1617.504|1673.851|1688.356|1717.091|1718.392|1709.628|1687.159|1680.165|1739.986|1729.407|1727.798|1726.869|1737.357|1757.062|1772.166|1907.063|1919.266|1921.461|1916.386|1919.594|1913.67|1908.053|1897.241|1909.698|2049.613|2055.982|2078.123|2102.011|2124.553|2148.005|2158.61|2283.992|2280.241|2281.216|2266.249|2265.995|2253.527|2248.243|2246.922|2239.327|2194.558|2173.479||
2022-02-13 15:39:03|russ2000_0089|SUI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||148.5|192.7|207|220.8|249.9|274.5|292.3|305.9|310|309|533.3|538.6|558.278|563|568.3|586.3|634.737|695.9|708.3|714.7|732.2|752.9|762.2|770.8|755.138|756.665|781.133|785.791||751.936|783.735|788.762|813.334|856.892|865.009|872.094|999.36|997.193|995.42|992.586|1010.484|1006.253|1076.884|1088.97|1133.873|1151.677|1159.208|1160.27|1161.82|1171.621|1173.752|1170.426|1161.649|1153.507|1144.745|1137.184|1134.204|1125.506|1116.709|1108.079|1099.02|1084.128|1080.973|1072.85|1064.305|1052.973|1043.627|1037.085|1032.326|1026.767|1167.485|1169.414||1229.208|1236.337|1278.127||||||||||||||||||||||||||||||||||||||
2022-02-13 15:39:06|russ2000_0090|ACAD|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.117|2.8013|2.7607|2.549|2.547|2.2717|2.2323|2.2493|2.283|2.299|2.811|3.014|3.505|3.287|3.141|3.095|3.048|2.919|2.712|2.42|2.103|1.846|1.657|1.498|1.062|0.87|0.698|0.622|0.426|0.244|0.208|0.181|0.151|0.121|0.092|0.063|0.042|0.03|0.092|0.49|0.579|0.543|0.5|0.52|0.553|1.786|1.813|2.068|2.203|2.623|2.897|3.159|3.081|3.471|3.296|2.991|2.662|2.709|2.76|3.372|3.309|14.655|14.245|13.208|12.704|13.702|14.567|56.659|56.444|72.868|70.568|68.613||
2022-02-13 15:39:09|russ2000_0091|ACHC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.783|82.972|98.29|112.841|155.188|236.942|268.531|312.147|329.735|370.109|403.366|419.386|1026.378|1069.7|1229.677|1455.39|1624.166|1709.053|3337.765|3274.54|2786.646|2703.695|2749.538|2866.086|2966.215|3048.13|3151.529|3103.331|3126.642|3107.766|3679.839|3655.627|3611.3|1597.382|3627.767|3636.046|3718.316|1719.833|1750.937|1752.965|1768.187||
2022-02-13 15:39:10|russ2000_0092|MOG.A|net_ppe|0|||||||||||89.7||||107.6||||115.3||||108.5||||105.6|106.4|105.3|107.1|110.6|110.8|111.2|107.9|109.7|109.7|106.9|109.4|109.6|106|100.5|97.6|95.9|92.8|92.3|91.7|146.5|143.6|143.7|142.8|139.1|137.5|135.3|134|131.4|137.6|134.3|134.5|132.1|131.9|139.4|139.3|139.4|185.8|186.7|186.7|188.918|186.8|184.161|186.971|188.584|192.15|195.03|195.555|198.707|198.36|196.775|201.495|202.654|206.306|207.395|207.795|208.169|251.423|248.562|246.449|246.743|253.428|248.865|248.775|262.841|272.306|279.413|296.673|310.011|329.538|354.933|369.202|386.813|402.236|417.225|426.014|428.12|428.889|440.582|454.384|481.726|477.823|475.605|474.22|486.944|486.943|492.518|496.885|503.872|511.793|525.484|528.357|546.179|549.171|552.488|547.171|562.363|564.205|560.367|565.3|555.348|546.329|535.692|537.012|536.756|535.393|529.735|518.233|522.369|508.656|507.091|510.536|522.991|527.356|547.141|546.598|552.865|554.725|569.624|582.105|586.767|676.156|683.562|654.169|668.891|678.13|693.96|701.709|706.133|726.155|
2022-02-13 15:39:13|russ2000_0094|ENS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||275.659||||284.85|278.18|276.108|288.679|279.868|283.777|280.586|279.832|281.744|287.524|292.211|295.189|300.995|312.701|316.917|319.625|339.997|342.185|330.731|312.845|301.365|311.502|317.982|318.059|315.141|302.679|320.842|323.235|344.385|347.681|331.7|335.554|353.215|346.643|349.336|350.946|350.126|348.842|354.942|368.356|370.166|371.712|361.492|361.544|356.854|360.781|359.862|357.496|357.409|344.544|347.853|341.715|348.549|356.297|365.349|374.736|390.26|391.665|398.173|422.207|409.439|414.957|410.75|473.03|480.014|493.173|498.662|507.858|497.056|499.185|500.092||
2022-02-13 15:39:16|russ2000_0095|FICO|net_ppe|0|||||||||||||||1.2||||1.4||||1.5||||2|2|2.1|2.1|2.2|2.3|2.3|2.2|2.3|2.5|2.6|2.8|4.4|5|6.8|7.7|7.9|8|9.3|9.2|12.3|12.9|15.9|17.5|16.8|18.2|20.1|21.8|23.7|24.5|26.3|31.4|34.5|38.6|40.4|37.1|36.9|37.9|37|36.5|39.4|41.9|41.695|42.496|48.565|46.168|48.214|48.987|49.383|47.335|48.241|48.491|62.474|57.859|53.792|51.041|50.706|49.676|49.325|52.698|53.288|53.158|54.089|51.808|48.436|45.02|44.725|55.433|56.611|54.65|53.889|53.51|52.157|50.705|49.835|48.36|46.36|44.993|40.986|38.269|34.34|33.701|32.8|31.421|30.975|29.751|29.038|27.278|33.017|33.329|35.138|38.138|41.08|45.788|48.63|47.14|45.155|41.997|39.232|37.28|36.677|36.791|40.011|38.706|38.208|38.422|38.589|41.106|45.122|43.959|42.728|42.143|40.703|38.808|45.111|51.517|48.837|46.864|44.76|52.9|53.027|144.631|146.633|144.442|104.075|95.041|85.883|80.815|75.188|70.658|
2022-02-13 15:39:19|russ2000_0096|PCRX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.56||20.329|21.773|23.95|24.359|24.633|25.825|25.103|26.492|29.966|35.319|39.116|41.13|42.065|45.944|48.182|49.891|53.513|56.148|60.632|67.206|77.809|86.323|90.324|95.846|99.282|100.388|101.016|102.571|103.239|105.947|107.046|109.225|111.276|110.063|108.67|133.737|141.986|140.612|142.805|145.718|191.096|201.574|211.18|217.71|224.554|229.025||
2022-02-13 15:39:21|russ2000_0097|EME|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||38.4|37.6|36.3|33.7|31.5|30.2|28.4|27.1|25.8|24.9|25.5|27|27|26.6|26.5|27.2|27.6|28.3|31|32.1|31.2|37.1|37.2|36.509|37.101|36.503|36.642|38.959|39.009|39.296|41.388|42.548|54.402|55.276|55.966|70.75|69.818|69.832|68.363|66.156|62.843|62.693|57.467|56.468|54.447|51.828|49.588|46.443|47.389|47.07|46.437|52.78|53.305|52.028|79.504|83.963|86.244|88.807|90.609|96.716|97.267|94.802|92.813|92.057|89.793|87.459|87.478|88.615|88.549|97.357|97.147|101.663|111.701|113.75|116.406|116.631|114.384|113.562|123.138|123.414|122.456|121.376|122.24|122.178|118.274|118.529|117.039|122.018|121.825|128.376|128.29|127.951|131.455|127.754|126.563|127.156|124.797|124.993|128.765|134.351|373.187|378.811|382.019|401.658|395.644|399.112|391.458|400.582|396.659|405.97|422.241||
2022-02-13 15:39:23|russ2000_0098|UMPQ|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4|8.1|8.7|17.217|9.6158|9.5499|10.2875|33.596|19.4855|20.2413|20.4829|38.871|39.31|39.264|40.623|58.585|61.339|62.853|63.56|63.328|67.504|68.526|94.928|85.681|87.073|88.321|88.577|88.865|88.857|100.04|99.251|101.83|100.189|108.656|107.189|106.267|104.505|104.861|105.341|104.694|103.712|103.553|101.883|103.266|101.686|128.586|133.728|136.599|139.539|145.192|146.887|152.366|153.557|154.956|154.288|162.667|161.911|170.145|173.876|177.68|180.199|310.407|314.364|317.834|322.925|331.208|330.306|328.734|322.822|312.647|306.287|303.882|293.133|288.853|276.316|269.182|259.354|245.954|237.456|227.423|327.402|323.037|311.578|312.178|310.875|303.528|292.425|282.987|277.214|267.576|261.003|253.491|
2022-02-13 15:39:26|russ2000_0099|EEFT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4|14.1|16|24.1|25.2|27.8|29.9|33.2|34.5|34.8|36.6|36.7|34.704|35.128|30.725|31.657|28.743|27.78|29.775|21.398|27.647|31.183|30.074|21.394|21.26|20.611|18.214|20.658|20.979|30.086|34.367|39.907|42.007|41.334|41.734|44.852|50.4|50.075|51.648|55.174|55.551|69.882|76.864|88.984|97.623|103.276|96.007|89.532|83.753|94.73|100.972|96.592|91.731|81.916|93.673|91.527|92.927|96.561|93.352|102.9|108.17|108.033|109.318|115.475|109.023|107.334|111.885|116.23|117.601|125.293|123.359|125.307|121.775|140.07|149.506|157.368|169.719|176.297|187.617|202.145|217.866|241.08|250.436|268.303|280.606|274.693|283.167|291.869|654.965|700.641|683.549|737.523|736.142|513.995|527.905|540.515|529.124|536.557|516.054|506.9|
2022-02-13 15:39:29|russ2000_0100|CMPR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.913|32.111|37.127|42.221|50.311|62.286|77.054|90.345|106.192|123.531|133.874|146.875|154.52|163.176|174.646|181.593|193.622|212.052|230.478|236.788|249.961|260.657|260.846|260.22|262.104|253.611|257.573|258.808|261.228|277.428|293.295|286.797|280.022|294.76|308.301|313.854|352.221|357.287|391.016|391.761|467.511|495.097|490.605|497.182|493.163|495.175|505.278|513.148|511.947|511.89|507.299|501.115|483.664|486.284|495.107|498.324|490.755|538.722|537.311|511.619|494.917|476.866|482.675|397.141|416.305|404.044|384.322|
2022-02-13 15:39:31|russ2000_0101|LTM|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:39:32|russ2000_0103|OPK|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||0.1|0.1|0.1|0.1|0.1|0.1|0.1|0.1|0.1|0.1|0.1|0.1|0.2|0.3|0.3|0.285|0.27|0.28|0.614|0.512|0.643|0.864|0.814|1.009|0.806|0.708|0.604|0.221||||||||0.003|0.002|||0|||||0.084|0.098|0.275|0.41|0.419|0.598|0.616|0.659|0.624|0.56|0.551|0.593|2.393|2.509|2.548|2.729|2.771|3.093|3.271|5.358|5.343|5.232|12.845|15.705|16.75|16.577|17.027|17.027|16.881|17.348|17.036|16.411|15.12|23.405|126.822|131.798|133.948|128.274|125.486|122.831|126.256|133.355|142.437|146.557|148.718|150.156|147.386|144.674|173.242|166.746|164.345|166.491|167.097|169.009|170.587|178.289|177.7|143.001|141.002||
2022-02-13 15:39:35|russ2000_0105|POR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1860|1871|1860|1891|1903|1927|1940|1953|1908|1930|1930|2143|1958|1958|1958||2209|2230|2257|2275|2309|2362|2393|2436|2547|2611|2654|2718|2763|2892|3006|3066|3147|3188|3236|3301|3440|3662|3800|3858|3964|4052|4114|4133|4179|4227|4255|4285|4288|4317|4351|4392|4449|4532|4659|4880|5009|5324|5553|5679|5789|5874|5920|6012|6160|6284|6340|6434|6466|6573|6638|6741|6781|6840|6782|6887|6747|6952|7014|7161|7217|7301|7371|7539|7616|7693|7773||
2022-02-13 15:39:37|russ2000_0107|RH|net_ppe|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110.407|114.216|117.6||110.563|105.388|101.849||96.76|96.306|93.432||86.023|83.587|84.17|83.518|80.843|81.134|82.701||80.192|84.288|90.157|92.36|91.449|90.054|89.187|87.961|89.537|88.373|89.283|110.271|124.41|||||||||||76.45||81.632||83.558|85.927|87.904|93.663|111.406|123.091|154.008|190.069|214.909|241.053|261.872|331.988|390.844|458.113|503.456|556.594|515.605|558.431|600.685|656.569|682.056|702.741|744.46|778.32|800.698|811.369|833.232|856.23|1456.62|1460.464|1466.305|1539.255|1561.182|1555.159|1627.492|1662.393|1668.893|1814.821|1886.71|1957.215||
2022-02-13 15:39:39|russ2000_0108|SKX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2|16.9|18.4|21.4|23.317|31.874|39.19|70.405|76.725|81.961|85.891|85.739|83.329|81.446|80.821|83.666|86.614|86.76|87.87|86.324|82.537|78.969|86.106|82.564|80.227|78.192|75.986|72.945|72.688|77.719|82|87.645|88.581|94.29|96.916|98.4|106.687|126.932|133.8|157.757|169.798|174.411|172.624|171.667|174.072|236.709|268.642|293.802|329.699|367.152|382.418|376.446|379.223|373.809|366.939|362.446|361.4|359.053|362.05|361.755|362.575|364.746|371.445|373.183|375.586|381.853|388.842|435.907|456.971|464.403|470.137|494.473|502.658|527.441|532.482|541.601|552.54|553.574|565.395|585.457|1576.255|1680.028|1687.546|1812.585|1855.208|1935.988|1976.209|2106.962|2151.851|2160.922|2217.462|2353.489|
2022-02-13 15:39:42|russ2000_0110|CLNY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0||45.46|45.195|48.463|47.639|47.328|46.598|45.455|47.616|45.755|47.435|53.632|52.245|50.723|49.406|47.381|163.809|159.385|164.075|265.328|245.962|230.412|||||||
2022-02-13 15:39:42|russ2000_0111|PRAA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6671|3.7943|4.9962|5.0593|5.2325|5.1664|5.8779|6.0223|6.0332|5.7525|6.0567|6.7547|7.4315|7.1864|7.5692|7.2887|7.7297|11.193|12.2013|13.5103|15.217|16.171|16.631|17.332|23.354|23.884|23.106|22.112|22.093|21.864|21.925|23.23|22.794|24.27|24.469|23.81|22.975|25.727|26.369|26.016|25.506|25.312|25.47|27.278|28.059|31.541|35.13|38.902|45.969|48.258|46.855|46.215|46.105|45.394|47.785|46.852|44.354|38.744|38.024|36.532|36.428|49.311|53.788|53.364|55.01|54.136|125.013|124.301|127.57|125.473|126.537|117.498|109.432|111.307|107.664|104.963|105.765||
2022-02-13 15:39:45|russ2000_0112|CRZO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:39:45|russ2000_0116|ABMD|net_ppe|0|||||||||||||||||0.3||||0.3||||0.3||||1.1||||1.1|1|0.9|0.9|0.6|0.7|0.7|0.7|0.7|0.6|0.6|0.6|0.6|0.5|0.5|0.5|0.5|0.4489|0.4733|0.5235|0.5828|0.6659|0.9935|1.3277|1.9|2.422|2.6356|3.1514|3.5|4.0017|4.1927|4.0836|3.9|3.4974|3.8076|3.335|3.951|4.18|4.253|4.445|4.752|4.8|4.704|4.698|4.707|4.49|4.387|4.195|4.008|3.825|3.561|3.305|3.201|3.117|3.085|2.926|2.804|3.742|3.639|3.87|4.824|5.458|5.492|5.572|5.764|6.185|7.033|7.446|7.551|7.232|6.866|7.649|7.792|7.679|7.54|7.225|6.753|6.115|6.171|6.06|6.273|6.214|6.273|6.413|6.378|6.337|6.268|6.472|6.549|6.479|6.444|7.022|6.889|6.716|7.351|7.583|9.127|10.218|11.42|15.02|23.184|25.95|50.207|60.909|87.777|92.804|97.697|107.977|117.167|127.324|134.065|138.455|145.005|151.654|157.896|162.06|176.691|182.019|186.603|189.763|203.238|203.932|202.283|205.949|
2022-02-13 15:39:48|russ2000_0117|DRH|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||346.1668|345.7653|793.7832|870.562|1261.4577|1325.5625|1324.9032|1686.426|2013.896|1973.124|1967.592|1938.832|1946.975|1940.35|1928.338|1920.216|1906.271|1893.502|1879.071|1862.087|1847.22|1989.827|2078.315|2071.603|2056.592|2461.702|2499.723|2234.504|2219.198|2207.203|2606.853|2611.454|2606.651|2600.627|2608.035|2567.533|2563.061|2535.827|2722.993|2764.393|2816.015|2896.383|2885.19|2882.176|2885.341|2641.298|2642.034|2646.676|2753.516|2739.193|2688.214|2692.286|2810.965|2806.51|2802.889|2944.617|3041.666|3078.319|3106.519|3124.914|3144.547|3127.147|3110.945|2914.029|2773.532|2539.537|2644.985||
2022-02-13 15:39:51|russ2000_0118|CLDX|net_ppe|0.137337160521|||||||||||||0.4||||0.6||||0.9||||2||||2.2|2.1|2.1||2|1.9|1.9||1.9|2.1|2|2|2|2|1.8|1.8|2.2|2.2|1.1|0.8|0.8|1.3|1.2|0.6|0.5|0.5|0.5|0.5|0.4|0.4|0.4|0.3|0.3|1.1|1.1|1.5|1.5|1.3|1.2568|1.1659|1.0726|0.9904|1.0379|0.969|0.9771|1.084|0.9878|1.029|1.076|1.0382|1.1195|1.114|1.0687|0.9729|0.9127|1.0531|1.1132|2.1717|4.1643|4.4304|4.7886|5.1192|5.7437|6.2038|7.9505|10.5344|13.9678|15.551|16.555|17.0727|1.918|14.5926|14.0331|14.191|13.567|13.0157|12.551|12.015|11.489|10.965|10.972|10.924|10.832|10.472|9.985|9.539|9.093|8.447|7.998|7.566|7.205|7.131|7.338|8.814|9.973|10.216|10.601|10.716|10.535|11.236|11.735|11.864|11.461|11.392|11.293|11.355|13.192|12.411|12.069|11.308|10.372|9.785|7.478|6.699|6.111|9.907|9.06|7.919|7.504|7.855|7.178|7.614|7.264|6.835|6.214|6.358|||
2022-02-13 15:39:54|russ2000_0119|IDTI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:39:55|russ2000_0120|CBRL|net_ppe|1||||||26.5||||35.4||||40.7||||54.7||||74.2|||87.1|94.1|101.1|107.9|116.8|125.5|137.7|148.7|165|178.7|195.7|211.8|220.1|236.7|250|266.2|282.7|305.6|326.5|341.8|358.5|386|408.8|431|450.1|479.5|505.2|528|548.1|568.6|598.4|627.4|657.2|678.2|708|744.4|784.6|812.3|829.7|853.1|984.9|1020.1|1046|1056|1074.213|1075.134|949.895|959.283|963.35|955.028|962.759|969.711|976.607|984.817|998.806|1010.216|1021.221|1040.315|1054.749|1072.357|1091.842|1118.573|1139.503|1160.242|1190.584|1218.298|1235.122|1248.071|1252.201|982.504|992.01|1002.273|1006.16|1018.982|1028.193|1034.005|1034.785|1045.24|1052.742|1048.861|1045.948|1001.776|1001.825|994.814|991.532|1004.103|1006.536||1009.498|1009.164|1011.994|1015.234|1016.469|1022.37|1019.253|1017.93|1016.811|1026.369|1026.185|1029.447|1034.834|1043.284|1041.206|1040.475|1042.898|1052.636|1049.597|1048.715|1060.513|1080.189|1084.721|1088.612|1093.354|1098.097|1105.781|1114.24|1126.84|1149.135|1157.979|1162.186|1166.425|1168.965|1651.457|1642.432|1606.803|1822.01|2015.88|1993.609|1967.509|1954.327|1933.965||
2022-02-13 15:39:58|russ2000_0121|SWX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||1007.3|1021.9|1043.2|1035.9|1090.2|1114.2|1139.7|1137.8|1159.4|1189.5|1226.5|1278.5|1296.5|1319.8|1339.1|1360.3|1377.3|1401|1425.4|1459.4|1482.5|1512.7|1546.4|1581.1|1686.979|1626.123|1656.891|1686.082|1713.752|1745.629|1785.234|1825.571|1852.632|1885.532|1923.925|2034.459|1998.75|2017.148|2045.407|2263.179|2285.05|2326.408|2361.647|2435.871|2454.565|2497.354|2545.35|2607.241|2634.226|2682.675|2727.787|2804.346|2851.821|2902.834|2944.087|2988.397|3005.905|3057.283|3078.064|2983.307|3116.635|3023.114|3039.525|3034.503|3028.909|3039.535|3050.217|3072.436|3068.954|3090.683|3160.879|3410.944|3234.93|3260.597|3540.213|3585.794|3592.644|3638.967|3685.39|3747.108|3774.66|3813.275|3873.316|3936.951|4017.008|4057.461|4112.374|4167.843|4256.953|4346.193|4415.447|4436.645|4528.612|4620.445|4755.165|4951.83|5047.162|5179.294|5336.33|5716.789|5932.33|6131.876|6304.249|6469.37|6596.179|6745.488|6880.754|7010.326|7083.438|7195.667|7701.752||
2022-02-13 15:40:03|russ2000_0123|PRI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.937||||13.358||||25.05||||26.463||||29.409||||27.466||||28.099||||35.996|50.506|49.381|48.442|93.381|49.192|48.487|47.685|104.294|45.318|44.037|48.943||
2022-02-13 15:40:05|russ2000_0125|HMHC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||149.227||140.442|141.395|140.848|135.522|140.529|137.847|138.362|133.664|133.79|134.643|149.68|160.378|175.469|179.17|175.202|169.273|157.083|153.001|148.659|150.648|149.137|143.04|125.925|260.79|247.087|240.016|232.635|236.779|232.99|224.419|220.052|209.813|201.499|198.388||
2022-02-13 15:40:07|russ2000_0127|VSAT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||2.8|||3.8|5.1|5.3|5.7|6.8|7|7.4|7.4|7|6.6|6.2|5.9|7|8.164|18.973|17.6|17.297|19.888|20.604|27.394|30.329|31.117|32.35|32.427|32.918|33.609|32.317|32.318|32.675|32.052|31.584|33.84|33.334|33.278|34.321|36.557|39.207|46.211|47.447|49.033|48.597|51.463|54.274|54.843|54.293|64.693|80.883|111.922|145.644|170.225|187.207|214.527|612.331|155.804|680.055|720.237|733.988|233.139|243.223|263.947|872.834|880.704|414.283|886.566|895.535|913.781|958.457|1001.584|1031.301|1052.502|1073.715|1064.978|1143.767|1180.243|1194.438|1226.71|1337.487|1385.107|1462.897|1539.588|1586.837|1648.878|1693.524|1740.368|1853.977|1962.475|2037.228|1950.373|2053.943|2125.29|2536.272|2683.614|2825.522|2895.176|3020.797|3188.41|3304.799|3390.939|3734.099|3805.532|3947.68|
2022-02-13 15:40:10|russ2000_0128|NJR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||641.6|596.1|627.9|632.9|641.5|655.2|653.4|658.7|651.1|659.4|662.2|666.4|669.7|680|684.8|690.6|697.3|705.444|713.493|718.092|722.732|730.584|731.936|735.65|742.383|743.949|750.337|749.038|751.006|756.397|759.388|761.708|768.78|852.604|862.702|874.289|886.263|880.389|890.54|894.307|901.588|905.13|911.145|913.997|919.373|934.939|942.299|946.527|953.284|970.871|978.707|990.419|1002.305|1017.286|1028.386|1038.527|1049.478|1064.439|1071.015|1083.443|1101.271|1135.719|1153.149|1166.7|1205.554|1295.927|1371.18|1396.775|1432.447|1484.877|1526.328|1542.082|1585.307|1643.116|1692.93|1738.445|1817.699|1884.11|1957.203|2017.258|2068.297|2128.261|2196.099|2242.658|2304.024|2407.652|2451.749|2496.304|2556.981|2609.741|2649.293|2475.513|2573.403|2651.049|2710.072|2789.326|2901.436|3045.944|3583.986|3899.236|4005.652|3854.538|3956.948|4059.482|4173.22|4387.441|4516.72|
2022-02-13 15:40:14|russ2000_0131|UBSI|net_ppe|0||||||||||||||||||||||||||||20.4|20.2|19.8||21.4|21.3|21.4|21.3|20.9|20.5|20.2|19.9|25.5|25.3|25.1|30.6|31.1|32.1|31.9|31.2|30.8|30.4|30.2|29.6|30.6|30.5|34.2|33.8|33.6|33.8|33.3|40.1|55.4|39.4|50|49.2|54.9|53.5|53.4|53.4|48.7|47.574|46.617|45.501|44.481|43.8|43.344|42.919|48.394|47.813|47.709|48.429|48.923|48.278|47.582|46.395|44.102|45.395|42.52|42.207|41.564|40.892|40.503|39.982|39.626|39.266|38.87|38.74|38.111|37.909|37.6|62.026|61.68|60.935|60.149|59.483|58.56|58.204|58.483|58.267|57.527|56.852|56.488|55.989|55.378|55.903|56.276|76.282|76.442|75.749|74.298|73.411|72.17|70.856|69.837|69.495|69.897|78.016|78.321|78.007|77.52|76.898|74.43|73.915|73.089|72.012|77.215|76.619|75.909|75.817|96.33|104.311|104.895|103.009|100.26|99.748|95.245|157.664|157.658|155.118|154.427|153.449|251.893|253.245|245.344|243.113|237.996|247.528|81.942|
2022-02-13 15:40:17|russ2000_0132|NHI|net_ppe|0||||||||||||||||||||||||||||||||||||99.3|98.2|104.5|103.3|102.9|102.2|106.3|111.5|113.4|114|114.2|118.8|118.2|117|115.7|124.6|123.2|122.1|120.5|185.2|184.255|182.4|180.6|198.6|200.1|200.9|200|199.2|245.538|252.3|254.3|298.8|316.021|287.578|285.02|283.916|278.004|275.154|265.883|326.959|323.266|320.026|313.322|307.804|304.394|311.703|308.207|293.217|289.465|286.163|281.677|278.498|278.17|267.454|264.072|266.01|263.129|254.145|239.811|237.284|235.199|232.84|229.189|226.538|187.455|185.43|183.411|183.283|181.332|179.381|217.956|231.442|223.861|322.171|326.577|323.71|327.654|325.096|337.302|341.67||396.311|412.332|519.479||||||||||||||||||||||||||||||||||||||
2022-02-13 15:40:20|russ2000_0134|RHP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||640.3|||582.8|550.3|559.4|577.7|583.3|586.9|592.4|597.3|603.8|611.6|627.299|669.597|729.744|756.537|824.276|874.579|933.295|993.347|1008.489|1048.844|1056.272|1110.163|1147.899|1190.286|1238.002|1297.528|1328.936|1346.107|1342.059|1341.808|1362.454|1368.674|1380.156|1404.211|1438.827|1477.097|1550.606|1609.685|1754.272|1900.657|2042.931|2196.264|2335.174|2258.267|2258.952|2227.574|2214.018|2194.149|2171.525|2149.782|2128.572|2086.024|2152.502|2201.445|2203.681|2197.076|2200.192|2209.127|2205.661|2200.616|2172.788|2148.999|2128.451|2103.975|2084.247|2067.997|2057.927|2047.962|2028.522|2036.261|2023.725|2015.099|2011.381|1982.816|1967.549|1984.035|1991.69|1998.012|2007.773|2023.907|2044.443|2065.657|2085.187|2121.165|2126.764|3149.095|3147.749|3134.206|3131.365|3130.252|3129.977|3121.446|3128.617|3117.247|3102.335|3104.336|3066.335||
2022-02-13 15:40:23|russ2000_0136|MDSO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:40:23|russ2000_0137|HNI|net_ppe|0||||||||71.3||||73.2||||87.6||||98.4||||94.3||||114.1|115|118|122|124.6|124.4|123.9|124.2|125.5|125.1|131.8|139|145.8|149.6|151.6|155|157.8|160.9|168.8|176.4|177.8|184.4|192.9|200.5|210|207.8|217.9|224.8|234.6|246.4|293.5|305.7|341|372.8|400.4|431.5|444.2|460|465|462.8|455.6|462.791|457.548|457.264|454.312|448.506|425.865|416.657|404.971|390.034|378.543|367.673|353.27|352.404|343.853|324.187|312.368|326.376|320.96|316.006|311.344|304.173|297.145|295.392|294.66|307.709|313.544|313.826|309.952|308.374|309.886|301.896|305.431|308.388|312.326|315.536|315.606|299.104|284.709|272.19|260.102|250.89|243.726|237.434|231.781|227.453|223.874|219.711|229.727|227.528|227.641|238.3|240.49|244.381|252.243|258.976|267.401|273.877|278.439|285.479|311.008|310.713|320.722|333.912|341.159|347.309|355.095|369.334|356.445|363.306|387.941|392.974|390.321|374.94|376.946|379.331|384.933|460.854|456.321|454.325|456.519|448.243|447.743|440.422|442.271|439.906|436.23|452.171||
2022-02-13 15:40:27|russ2000_0139|BID|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:40:27|russ2000_0140|HR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||112.1|119.4|133.4|133.4|203.5|270.5|280.8|294.3|303.4|311.6|318.5|329.8|339.1|356.9|416|423.2|453.3|459.6|471|474.5|476.8|538|1337.4|1333.7|1316.7|1326.3|1315.2|1312.04|1337.2|1359.663|1358.826|1356.679|1353.812|1352.376|1349.664|1337.703|1326.335|1289.196|1292.646|1308.203|1313.86|1347.029|1331.323|1387.155|1510.999|1635.968|1562.794|1510.148|1540.28|1535.795|1517.247|1487.009|1548.291|1557.107|1554.62|1292.076|1286.942|1328.058|1351.173|1355.208|1346.346|1391.403|1634.364|1693.306|1703.264|1744.408|1791.693|1808.947|1812.162|1923.098|2086.964|2092.179|2128.676|2264.397|2271.871|2252.407|2222.596|2187.442|||||||||||||||||||||||||0|137.4|136.421|135.774|138.844|137.655|144.282|143.583|144.865|140.449|140.738|149.705||
2022-02-13 15:40:30|russ2000_0141|POST|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||445.9|||424|412.1|411|417.4|409.4|405.1|396.3|388|390.2|388.5|387.7|491.1|850|831.9|860.1|827.4|1344.6|1333.2|1368.6|1341.9|1339.9|1354.4|1350.8|1345.8|1366.9|1690.7|1678.4|1848.8|1834.5|1709.7|1715|1718.7|1722|1736|1764.2|1729.2|1721.8|1896|1776|1776.6|1846.3|1964.6|1769|
2022-02-13 15:40:32|russ2000_0142|OLN|net_ppe|0||||||||860.7||||718.4||||719.7||||727||||801|777|764|765|781|791|795|818|829|828|835|872.9|899|892.1|888.8|898.9|934|907.7|911|899.3|885|870.6|873.6|867.8|879|881|893.6|952.5|956|932.4|915.2|899.2|657|745.6|741.6|746.7|517|785.1|785.9|806.2|475|465.2|462.7|461.8|468|463|462.3|467|483|477.8|493.4|489.6|477.1|460|441.4|550.5|552|519.8|508|503.4|495|489.1|476.4|470.1|478|468.4|465.6|465.1|482.2|479|477.1|472.4|251.2|465.6|465.7|481.5|503.6|518.2|541.4|592.1|629.9|659.4|683.5|688.9|695.4|688.5|683.9|683.8|675|763.2|780.6|821.3|885.4|914.7|961.4|1018.2|1034.3|1025.4|1013.5|991.7|987.8|968.6|951.3|936.4|931|919.9|917.6|913.7|3953.4|3859|3793.3|3713.9|3704.9|3659.2|3627.4|3579.2|3575.8|3539.4|3501.4|3456.7|3482.1|3708.6|3706.3|3681.6|3701.6|3649.2|3606.7|3555.8|3531.7|3457|3376.3|3321.3|3286|
2022-02-13 15:40:35|russ2000_0144|TXRH|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||140.051|150.669|162.991|170.586|181.238|192.556|210.382|239.472|259.527|280.007|305.731|323.072|340.353|375.89|390.378|406.143|425.997|440.865|456.132|459.08|457.574|457.267|456.281|453.752|453.365||458.983|460.522|467.378|479.167|497.217|507.873|515.62|523.482|531.654|534.67|542.211|565.433|586.212|596.656|612.528|631.552|649.637|668.088|689.204|723.294|751.288|766.331|778.634|802.555|830.054|855.027|868.668|886.972|912.147|922.891|928.765|940.955|956.676|1443.257|1477.157|1515.586|1556.364|1581.275|1589.433|1603.425|1619.248|1631.616|1664.78|1698.113||
2022-02-13 15:40:37|russ2000_0145|INFN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.534||||26.665|29.484|30.746|31.216|36.973|38.343|40.651|42.86|46.82|48.583|48.102|44.363|43.656|44.06|45.061|47.134|51.74|56.431|58.298|63.703|76.753|82.056|82.396|79.14|80.343|77.155|78.391|79.062|79.668|78.801|76.886|74.964|81.566|82.661|86.981|98.72|110.861|115.372|120.095|120.137|124.8|129.007|142.424|143.217|135.942|135.196|136.769|131.923|342.82|226.744|223.95|225.803|218.874|210.729|205.908|210.336|221.984|218.06|220.48|214.189||
2022-02-13 15:40:40|russ2000_0146|ACIW|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||8.6|16.1|16.2|8.7|9.5|16.8|16.2|17.4|13.3|13.8|14|14.7|17.8|16.4|17|17.9|21|20.8|20.6|20.7|20.8|19.7|19.679|20.252|19.614|18.499|17.303|15.471|14.474|15.089|13.56|12.444|11.597|10.981|10.071|10.113|9.405|8.883|8.425|8.458|8.251|7.921|7.974|8.543|9.089|9.264|9.642|9.234|14.306|18.899|18.869|18.926|19.356|19.503|19.282|20.4|20.355|19.421|18.202|17.702|18.041|17.57|17.159|17.868|18.099|18.539|22.112|22.292|21.192|20.479|45.714|38.813|40.373|41.286|49.342|47.862|50.4|57.347|55.988|54.731|56.275|60.36|57.492|58.309|58.796|60.63|59.974|71.719|78.894|78.95|77.979|77.794|79.883|80.228|80.775|78.813|75.437|72.729|131.887|133.121|133.027|127.762|121.383|123.827|114.045|105.977|103.29|113.038|111.127||
2022-02-13 15:40:43|russ2000_0147|NWE|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||238.8|240.5|244.6|250.5|252.8|255.3|326.2|336.9|340|343.6|340.9|519.1|513.6|524.6|531|545.6|550.3|554.7|559.2|629.3|637.3|649.7|663|681.663|682.843|687.809|683.168|695.965|706.274|730.772|806.236|445.441|1594.93|1782.676|1798.334|1353.543|1248.385|1234.512|1237.553|1362.749|1360.566|1364.632|1375.103|1379.06|1378.468|1381.558|1392.236|1409.205|1414.154|1425.633|1482.21|1491.855|1566.703|1586.929|1597.404|1770.88|1785.079|1798.735|1816.15|1839.699|1839.603|1852.378|1899.525|1964.121|1996.483|2033.932|2075.215|2117.977|2127.254|2141.348|2170.928|2213.267|2230.788|2266.196|2319.173|2435.59|2444.405|2532.359|2573.562|2690.128|2706.645|2747.877|2799.823|3758.008|3781.199|3843.234|4004.516|4059.499|4069.086|4109.73|4161.993|4214.892|4223.69|4261.983|4309.293|4358.265|4364.803|4417.662|4460.15|4521.318|4537.909|4588.398|4650.951|4700.924|4717.515|4784.017|4860.759|4952.935|4993.255|5071.826|5152.455||
2022-02-13 15:40:46|russ2000_0149|FCNCA|net_ppe|0||||||||||||||||||||||||||||||||145|154.3|158.6|162.5|163.1|158.7|158.6|159.2|156.3|160.4|168.8|181.4|184.9|189.1|186.7|190.2|188.8|196.2|203.7|206.3|208.2|213.8|217.6|222.1|229.5|236.5|249|264.1|278.5|305|315.1|327.2|367.1|374.1|382.5|387|397.4|406.731|414.726|427.245|444.731|453.793|466.55|477.218|483.084|481.981|489.811|502.966|507.267|509.733|519.096|534.339|539.616|542.34|553.87|562.488|568.365|605.724|609.766|624.423|639.469|657.141|663.521|679.822|702.926|726.041|736.137|745.529|757.694|773.658|780.762|788.106|798.909|811.872|821.219|836.456|837.082|839.96|846.702|845.478|842.745|839.463|842.911|847.372|854.476|864.466|873.483|885.757|882.768|872.045|872.477|868.001|876.522|878.85|883.303|891.722|1125.081|1116.293|1121.421|1123.828|1135.829|1127.371|1120.97|1134.562|1133.044|1123.838|1129.993|1131.558|1138.431|1140.82|1167.532|1167.329|1204.179|1203.674|1213.296|1222.659|1244.396|1251.702|1255.688|1255.25|1251.283|1238.874|1237.86|1230.572|1233.418|
2022-02-13 15:40:50|russ2000_0150|MTX|net_ppe|0||||||||||||||||||||||||||||||||||||321.3||||342.5|345.6|347.4|355.1|360.8|363.3|361.1|365.8|382.5|394.1|413.3|426|455.8|476.4|488.5|495.6|501.1|497.5|497.8|496.1|500.7|504.1|495.7|509.7|524.5|514|518.7|520|522|525.896|535.848|541.976|548.209|534.118|538.269|542.879|536.339|531.195|537.166|536.687|537.424|533.394|556.3|554.825|561.588|557.967|561.628|572.349|614.285|610.412|612.163|622.134|628.745|626.773|637.008|636.422|652.797|649.236|644.414|501.727|489.386|489.308|479.182|455.853|429.593|411.623|373.976|370.318|359.378|347.704|336.982|338.311|332.797|328.995|329.813|322.574|318.134|316.644|314.595|318.891|317.7|312.436|308.803|307.882|306.1|306.379|1222.9|1219|1182.1|1175.5|1156.9|1125.7|1104.3|1102.5|1069.3|1071.2|1051.8|1051.6|1054.8|1059.1|1061.3|1065.8|1121.9|1106.4|1102.8|1101.1|1069.1|1058.9|1052.8|1034.6|1023.6|1027.1|1039.6|1031.3|1033.7|1052.4|1049.1|
2022-02-13 15:40:53|russ2000_0151|CAKE|net_ppe|0|||||||||||||||||||||||||||||||||||||||9.6|9.8|11.4|12.7|15.3|16.3|18.3|21.3|22.8|27.6|32.7|41.6|49.9|54.4454|58.4|60.4|66.7|73.037|73.6|77.7|86.4|88.064|92.5|98.9|103.3|107.7|117|123.4|128.9|135.5|141.57|151.518|149.129|161.223|169.04|195.085|201.109|218.284|234.789|245.049|264.166|282.213|288.186|307.813|328.816|359.969|367.616|414.431|440.205|498.012|491.475|518.855|555.288|609.918|628.945|645.498|698.598|732.204|748.849|795.955|813.44|862.331|861.205|860.783|859.57|860.489|852.369|836.244|825.097|788.402|777.286|770.254|761.422|755.468|748.518|750.634|752.886|758.503|756.533|756.065|767.227|764.418|762.884|765.62|784.319|795.379|803.334|810.855|824.41|828.305|828.966|851.477|874.34|892.191|885.964|888.849|902.581|910.134|910.581|913.375|933.484|935.045|935.279|936.469|940.077|913.275|1732.625|1722.22|1744.081|2072.575|2075.711|2074.026|2056.874|2025.164|2006.614|2002.786|2014.491||
2022-02-13 15:40:57|russ2000_0152|CTB|net_ppe|0||||||||115.3||||123.4||||139.7||||162.4||||212.9|||247.3|262.4|280.3|294.8|309.3|334.8|350.6|361.4|375.7|388.6|402.3|413.8|434.5|460.4|476.8|499.2|518|527.9|535.1|538.5|543.4|549.6|563.7|586.3|628.6|678.9|726.6|761.6|782.1|792.4|847.2|849.8|846.7|860.4|863.9|869|874.9|885.3|897|900.3|908.6|1227.1|1340.932|1289.996|1313.235|1285.397|1261.934|1251.287|1243.895|1206.074|1186.896|1189.048|1173.291|1197.975|1193.491|1210.463|1194.573|691.374|1190.982|1183.827|696.464|729.42|742.718|765.29|775.227|786.225|962.796|966.309|983.744|970.633|997.354|1002.597|984.487|991.776|1002.482|1007.154|995.086|901.274|886.644|886.549|877.241|850.971|833.637|835.682|836.777|852.442|939.271|959.674|963.512|899.044|999.136|1000.943|1018.228|929.255|941.262|949.491|958.967|974.269|974.883|977.459|971.683|740.203|751.675|767.618|769.305|795.198|799.089|802.934|812.291|864.227|876.799|899.589|926.986|966.747|978.494|964.158|964.404|1001.921|1108.361|1110.539|1098.077|1127.994|1109.03|1088.009|||||||
2022-02-13 15:40:58|russ2000_0153|EPAM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.338|28.03|31.479|34.063|35.482|37.2|40.219|52.948|53.135|53.265|55.4|54.062|53.315|53.072|54.523|54.665|55.134|55.115|58.446|60.552|60.499|64.294|66.751|70.284|73.616|75.962|77.115|77.935|86.419|96.825|98.45|99.465|102.646|278.896|321.622|322.466|404.25|408.342|402.119|396.469|398.205|372.099|370.117|369.509||
2022-02-13 15:41:00|russ2000_0154|PLT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||10.4|10.7|11|11.5|12.2|12.3|12.5|12.9|13.7|16|17.2|18|19|20.6|21.3|21.1|21.3|20.6|20.5|19.6|20.3|21.1|21.9|22.5|23.577|24.317|27.04|30.341|32.683|32.913|33.776|34.814|35.7|36.581|37.291|37.589|36.957|36.136|35.815|41.109|42.124|48.61|49.959|52.455|59.745|66.445|82.099|86.792|93.874|97.738|99.21|97.227|97.259|98.653|99.524|98.321|98.53|98.231|102.543|98.44|95.719|89.454|71.224|67.866|65.7|64.946|64.859|67.376|70.622|71.542|74.249|75.537|76.159|88.75|89.766|93.552|99.111|107.814|118.318|124.933|134.402|137.046|138.324|139.292|139.413|139.074|143.188|145.349|149.735|151.863|152.263|150.65|150.307|148.759|146.83|144.802|142.129|139.577|216.802|212.138|204.826|196.376|186.638|177.482|165.858|159.539|||||||
2022-02-13 15:41:01|russ2000_0155|NRZ|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.263|17.975|20.123|18.773|50.138|55.815|53.213|54.497|54.406|56.345|53.375|175.209||
2022-02-13 15:41:02|russ2000_0156|BXS|net_ppe|0|||||||||||||||||||||||||34.5|35.1|35|35.9|36|36.5|37|43.2|43.5|45.3|46|47.1|48.5|48.9|58.2|59|59.6|60.2|61.5|63.7|64.3|65|64.7|66|69.5|72.3|75.1|81.2|82.2|89.3|89.4|90.9|92.7|96.2|100.3|111|102.1|106.2|105.6|128.1|127.3|128.6|128.5|171.867|130.522|135.104|186.577|197.898|202.539|206.069|209.367|211.576|213.329|211.451|209.637|210.183|210.789|209.746|212.282|212.216|212.797|218.456|224.685|228.524|235.736|239.306|240.141|261.172|270.605|278.41|281.349|287.215|306.659|308.248|312.832|317.379|328.92|334.869|345.235|351.204|348.734|348.661|346.931|343.877|339.86|336.645|335.618|332.89|329.862|328.075|323.285|323.383|321.72|320.419|321.068|319.456|313.98|313.079|314.441|315.26|314.367|310.515|307.497|304.943|305.335|303.837|304.317|308.125|306.765|305.694|305.245|305.561|305.25|306.863|311.53|314.362|342.353|339.372|342.947|361.859|432.54|447.564|480.819|480.901|497.669|504.748|||||||
2022-02-13 15:41:03|russ2000_0157|ABG|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||258.379|262.803|273.35|274.172|277.735|258.602|259.553|266.991|270.451|183.099|191.078|195.788|201.154|205.982|206.9|193.457|194.621|198.825|201.053|202.584|204.782|209.471|210.688|238.6|251.2|460.8|479.9|476.7|468.1|468.9|438.4|452.5|440.9|441.9|444.7|458.9|480.7|493|509.5|510.8|518.7|527.7|520.1|565.8|566|578.6|634.3|651.5|656.1|677.5|700.1|741.6|726.1|765.2|761.6|772.8|776.7|803.5|800.3|815.4|824.1|822.3|823|834.2|854.5|871.9|877.6|886.1|988.8|997.8|1020.5|975.3|986.5|1013|1232.3|1273.6|1261.3|1390.6|1412.7||
2022-02-13 15:41:05|russ2000_0158|THOR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:41:06|russ2000_0160|PDCE|net_ppe|0||||||||||||21.9||||21.5||||21.2||||20.6||||20.4||||20.7||||21.1|20.8|21|21.2|21.9|21.6|21.5|21.6|22.4|22.1|23.2|23.8|25.8|25.2|25.1|25.3|27.1|26.6|26.7|30.2|34.4|34.5|35.1|37.5|43.6|46.6|51.3|55.1|65.4|70|72.6|74.9|87.1|87.7621|95.6419|97.7652|105.9539|104.9495|113.9469|123.6051|132.5405|129.9038|129.0035|131.3618|138.1151|137.4802|169.2689|173.6808|194.6822|191.3283|195.2912|206.0962|207.5833|235.0859|230.5324|237.9355|265.926|292.0504|316.393|389.754|394.217|647.802|698.525|782.667|845.864|869.967|918.126|987.737|1033.078|1046.215|1030.875|1017.519|973.658|963.894|938.92|1029.011|1120.038|1152.957|1244.413|1303.775|1301.716|1329.46|1680.411|1733.663|1616.706|1375.473|1438.88|1539.701|1480.986|1725.792|1828.721|1783.797|1827.454|1881.003|1985.431|1873.327|1940.552|1942.498|1930.595|1932.274|4002.994|4098.463|4165.572|3882.7|3933.467|4231.257|4192.608|4309.021|4002.862|4121.649|4196.335|4165.156|4095.202|5034.494|5000.066|4885.234|4859.199|4832.798|4846.682|4826.337||
2022-02-13 15:41:09|russ2000_0161|DAR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||144.3|144|143.1|145.7|146.1|148.9|155.2|155.1|155|158|169.4|175.8|175.5|169.9|168.2|156.6|169.2|164.4|159.9|140.1|133.3|128.5|121.3|113.8|108.982|105.593|99.703|88.242|84.397|81.399|78.214|74.744|75.064|76.064|71.868|72.954|73.57|73.172|73.46|73.274|71.994|71.828|72.514|75.398|75.671|77.65|81.773|85.178|84.505|136.507|134.44|132.149|130.015|128.724|128.675|128.685|128.703|132.698|138.993|143.291|147.692|146.477|144.016|151.982|150.612|158.859|158.761|393.42|393.313|396.004|399.32|400.222|408.547|422.664|438.969|453.927|462.754|478.967|522.262|666.573|1681.636|1697.058|1638.126|1574.116|1507.625|1515.573|1516.598|1508.167|1535.521|1528.387|1535.185|1515.575|1532.583|1584.735|1621.867|1645.822|1657.609|1624.354|1631.036|1687.858|1821.279|1843.246|1833.831|1927.137|1887.979|1908.23|1931.441|2010.377|1967.313|2011.848|1995.33||
2022-02-13 15:41:12|russ2000_0163|TCBI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.687|7.106|6.111|5.838|5.47|5.049|4.95|4.612|4.434|4.059|3.829|3.498|3.581|3.695|4.672|4.635|4.719|4.697|4.518|4.581|5.398|6.916|21.632|21.155|26.031|31.605|33.818|34.35|33.776|42.224|31.684|29.526|27.595|26.683|9.467|8.457|11.088|11.473|11.189|10.773|11.065|12.461|11.568|11.652|12.118|11.596|11.457|11.445|12.037|11.28|11.445|11.249|11.915|12.653|11.482|11.767|15.762|17.64|23.135|16.037|17.951|17.772|23.561|22.924|21.766|20.604|19.775|20.831|20.75|23.882|25.176|27.564|26.175|24.004|23.802|24.2|28.197|32.667|31.212|29.663|28.603|26.653|24.546|23.346|21.969|21.119|20.901|
2022-02-13 15:41:14|russ2000_0165|ALGT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87.069|||110.009|131.214|137.643|137.444|159.215|171.17|177.407|207.441|210.085|205.751|210.837|212.026|209.435|204.533|238.988|249.317|259.22|267.298|297.557|294.329|302.229|307.842|327.528|342.169|353.515|351.204|346.03|390.31|455.955|451.584|442.818|667.36|717.058|738.783|775.474|818.961|832.822|885.942|930.55|937.125|1066.108|1095.314|1121.23|1212.771|1331.798|1512.415|1635.821|1746.707|1816.805|1847.268|1963.268|2042.007|2125.248|2258.889|2280.981|2176.267|2119.402|2166.222|2189.209|2245.155|2272.285||
2022-02-13 15:41:16|russ2000_0166|PFPT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.63|||6.102|7.353|6.76|7.472|7.7|8.56|8.438|9.124|10.545|11.221|12.853|15.337|18.369|18.718|21.796|26.774|30.355|34.501|37.973|43.426|47.715|52.523|58.404|64.712|66.563|73.617|78.024|75.941|73.518|70.627|122.996|122.844|124.004|125.364|134.551|151.991|||||||
2022-02-13 15:41:17|russ2000_0167|WETF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.679|0.64|0.597|0.582|0.576|0.554|0.48|0.408|0.438|1.349|6.252|9.587|9.634|10.263|10.356|10.153|10.274|11.279|11.974|12.051|12.062|11.79|11.748|11.642|11.318|11.004|10.693|10.391|10.028|9.723|9.122|28.309|27.601|26.897|26.288|25.594|25.065|24.442|23.906|23.273|23.46|1.176|1.077|
2022-02-13 15:41:19|russ2000_0168|LAD|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||3.2||||4.6|8.3|8.8|11.9|16.3|23.3|29.7|29.2|32.9|33.2|42.7|44.4|52.4|59.254|68.155|74.433|90.24|96.588|97.104|104.027|121.977|131.046|152.333|168.603|176.911|180.441|192.336|206.017|227.313|243.7|266.865|278.628|299.631|308.208|319.403|333.691|333.177|343.378|366.04|380.039|417.103|436.613|429.053|445.122|461.746|468.26|398.181|321.995|346.276|344.113|326.405|323.271|386.054|380.169|363.257|362.99|362.433|357.303|366.414|379.515|373.779|379.351|387.652|397.754|425.086|427.935|443.516|452.367|481.212|493.171|528.254|536.519|816.745|828.707|836.889|854.077|876.66|882.405|898.239|991.721|1006.13|1010.496|1067.104|1087.92|1185.2|1220.882|1232.054|1248.692|1448|1704.4|1718|1732.1|1863.6|1876.1|1897.4|2064.8|2461.5|2479.7|2554.4|2720.2|3052.6|
2022-02-13 15:41:21|russ2000_0169|PBH|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.67|2.324|2.043|1.647|1.453|1.653|1.73|1.527|1.453|1.449|1.437|1.391|1.437|1.433|1.365|1.284|1.437|1.367|1.314|1.291|1.297|1.396|1.243|1.207|1.406|1.444|1.343|1.379|1.238|1.304|2.279|6.128|9.19|9.896|10.697|11.256|10.528|9.597|10.673|12.42|13.089|13.744|13.154|12.92|12.302|15.54|15.08|13.732|12.865|50.595|50.469|49.57|51.059|52.552|52.453|52.321|51.567|51.176|67.484|85.645|90.47|90.718|91.501|102.269|103.115|102.767|100.514|99.728|98.704|
2022-02-13 15:41:24|russ2000_0170|FNB|net_ppe|0|||||||||||||||||||||||||||||19|19|19.4|19.3|19.2|20.5|20.8|20.7|20.6|21|24.5|24.7|24.6|24.7|24.5|23.9|23.6|23.1|22.8|23|22.9|23.1|22.5|22.5|24.2|24.3|24.9|46.7|42.4|50.9|55.8|73.5|76.7|79.8|86.2|95.3|96.3|97.3|102.3|105.1|105.8|107.9|107.8|113.936|107.709|113.53|115.704|149.518|154.154|158.494|166.041|163.709|199.302|205.397|205.469|79.618|77.466|75.671|73.876|79.033|81.565|81.195|83.506|87.013|85.57|89.264|87.917|86.532|84.654|84.464|82.977|80.472|80.922|119.269|122.819|122.599|121.72|120.246|118.65|117.921|116.258|115.323|114.32|115.956|125.067|126.061|125.748|130.043|146.406|148.806|145.043|140.367|134.889|145.833|147.406|154.032|165.603|162.383|166.661|168.756|169.859|167.01|161.689|159.08|208.672|224.805|228.622|243.956|355.436|335.297|336.294|337|333.424|324.659|323.244|330|329|328|329|333|331|332|335|332|330|343|342|345|
2022-02-13 15:41:27|russ2000_0172|HELE|net_ppe|1.97986712301|||||||0.6||||||||||||||||||||||||||7|6.9|||6.7|13.2|14||11.9|11.9|11.7||11.5|11.4|11.7||12.6|12.7|15.2||17.4|21.4|24.1||26.1|25.4|25.5||29.7|33.3|38.9||44.6|46.6|47.3||47.42|48.706|48.108||47.277|46.932|46.277||44.818|44.383|43.845||64.121|66.591|67.836||70.333|76.103|78.325||73.618|77.272|114.322||99.33|98.839|98.369||95.405|94.205|91.387||90.598|87.765|85.957||81.923|80.214|79.826||81.243|80.233|78.991||82.191|85.127|86.713||100.83|99.615|97.117||115.806|130.45|130.577||127.586|131.311|128.588||125.329|124.659|126.919||132.708|133.568|133.879||135.599|134.672|132.989||123.619|128.271|130.94||166.194|165.593|164.707||166.309|169.167|168.072||166.355|181.902|195.375||
2022-02-13 15:41:31|russ2000_0173|CATY|net_ppe|0||||||||||||||||||||||||||||||||16.9|20.8|21.1|22.2|24.1|25.1|26.2|26.9|25.6|25.5|25.3|26.4|26.2|26.1|26|26.9|26.9|27|27|26.8|26.6|26.4|26.1|25.9|25.8|25.5|25.4|25.3|25.2|25.4|25.5|25.5|25.8|25.8|25.7|25.5|25.3|29.462|29.708|29.626|29.723|29.403|29.216|29.401|29.403|52.936|30.036|29.996|29.788|29.463|29.586|29.568|35.624|35.095|34.66|33.445|33.421|32.858|34.166|34.15|30.29|29.971|63.133|65.148|78.193|75.352|73.558|74.905|76.848|82.706|88.699|98.182|104.107|108.045|107.987|109.369|108.635|107.972|107.273|108.826|109.456|108.79|107.834|106.613|105.961|105.157|104.255|103.456|102.613|102.067|102.611|102.379|102.045|102.34|101.758|100.673|99.682|98.512|97.616|110.272|108.924|108.231|107.236|106.885|105.607|105.025|104.131|107.954|103.064|101.926|102.415|102.565|103.189|141.828|139.434|138.338|138.229|136.224|138.382|136.029|133.917|134.791|132.227|129.523|127.236|
2022-02-13 15:41:35|russ2000_0174|WTFC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.3|31.9|34|39.9|44.2|48.4|50.2|53.2|57|62|66.3|68.3|72.851|74.891|80.771|83.843|86.386|87.717|91.202|94.958|99.132|104.78|109.509|117.299|118.961|121.068|141.488|145.256|156.714|162.31|167.077|176.943|185.926|217.048|228.55|238.722|247.875|254.471|280.892|299.386|311.041|320.924|329.498|336.755|339.297|344.863|348.881|349.388|349.875|349.245|350.447|352.89|350.345|348.182|346.806|353.445|363.696|369.785|403.577|412.478|431.512|434.7|449.608|461.905|501.205|504.803|512.928|517.942|531.947|531.763|535.281|555.241|555.654|559.281|571.498|587.348|655.426|680.945|699.541|713.618|726.703|753.979|796.459|803.806|834.23|817.462|833.505|863.71|904.377|900.277|941.325|950.503|985.52|971.73|1006.949|1004.661|1011.242|999.506|971.398|992.805|1008.487|
2022-02-13 15:41:37|russ2000_0175|DK|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||189.293||||270.6|278.229|304.96|415.002|424.7|426.1|498.7|517.2|520.6|573.6|599.3|608.6|586.6|652.6|701.3|690.2|692|683.7|681.2|681.9|680.1|674.7|954.5|977.8|1053.8|1079.6|1088.8|1099.1|1124.2|1139.5|1152.1|1191.3|1273.2|1379.5|1389.2|1400.3|1443.3|1501.3|1514.4|1515|1177.4|1493.8|1464.8|1113.5|1103.3|1089.8|1078.6|2147.7|2140.8|2093.5|2103.6|2142.4|2194.9|2470.6|2504.2|2552.8|2611.9|2741.5|2667.3|2604.2|2549.2|2541.9|2530.7|2485.9||
2022-02-13 15:41:40|russ2000_0176|ALE|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||1064.1|1072.3|1078.5|1442.4|1441.6|1314.9|1411.2|1448.7|1449.5|1485.7|1511.6|1523.7|1510.8|1524.2|1525.9|1525.7|1527.3|1538.5|1539.4|1178.9|1642|1652.3|1637|1258.8|1277.1|1311.5|1327.3|1201.9|1493.5|1528.3|1536.5|1323.3|1343|1368.6|1380.6|1364.9|1388.4|1480.6|1486.4|919.3|1493.4|1484.7|885|849.6|880.8|883|886.6|860.4|862.3|871.6|877.9|921.6|933|977.2|1033.8|1104.5|1153.1|1224.3|1292.4|1387.3|1435.2|1481.7|1530.5|1622.7|1649.1|1671.7|1742.6|1805.6|1841.3|1861.1|1902.1|1982.5|2002.8|2177.5|2239.9|2347.6|2366.7|2397.2|2456.1|2576.5|2905.1|3020.4|3121.5|3284.8|3319.2|3451.5|3639.1|3669.1|3642.3|3631.3|3644.5|3741.2|3745.3|3745.6|3746.3|3822.4|3786.1|3809.3|3846.5|3904.4|3974.5|4094.1|4241.1|4405.6|4523.1|4669.9|4721.5|4863.2|4950.8|5040.5|5070.8||
2022-02-13 15:41:43|russ2000_0177|SLAB|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.861|18.412|21.737|22.625|21.865|21.05|20.83|20.038|26.264|31.049|30.556|29.781|28.888|31.933|35.568|34.376|33.913|34.267|37.026|34.559|31.781|29.539|29.629|32.584|28.507|30.854|41.902|43.321|32.669|29.824|28.7|28.157|26.814|27.984|29.372|30.496|29.065|28.739|28.698|27.785|26.654|25.365|25.91|29.945|29.464|28.399|27.373|25.141|24.008|23.468|136.321|135.271|135.761|135.006|134.398|132.445|130.829|129.357|128.433|132.82|131.313|130.994|130.283|131.132|130.099|130.498|130.318|129.559|130.635|130.909|129.075|127.682|129.894|132.021|135.566|139.049|138.819|137.644|136.601|135.939|136.391|140.2|139.673|135.803|141|139.362|143.34|146.516|
2022-02-13 15:41:46|russ2000_0178|WAL|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.218|35.822|36.859|58.43|71.862|82.718|93.763|99.859|125.57|130.255|138.415|143.421|143.923|143.472|142.883|140.91|138.079|136.653|128.647|125.883|121.198|118.743|116.547|114.372|112.028|109.243|106.227|105.546|105.055|106.895|106.902|107.91|107.105|106.097|105.925|105.565|106.579|109.603|112.057|113.818|114.261|116.044|121.739|118.535|119.759|120.518|121.274|119.833|120.038|120.467|120.063|118.719|116.702|115.378|119.211|119.474|192.668|194.171|199.611|198.4|198.227|198.15|199.649|206.6|215.4|245.1|267.2|314.9|
2022-02-13 15:41:48|russ2000_0179|GIII|net_ppe|1||||||||||||||||||||||||||2.2|2.1|2.1|2.5|3||||3.9|||4.4|4.7|4.8||4.7|6.9|8|9.2|9.1||8.5|7|7.1|6.9|6.5|6.3|6|5.7|5.4|5|4.9|3.1|3.2|3.4|3.5|3.7|3.9|3.8|3.6|3.3|3.2|3.316|3.227|3.31|3.212|2.94|2.851|2.896|3.16|3.021|2.891|2.689|2.536|2.065|2.087|2.028|1.948|1.969|1.842|1.77|2.347|2.35|2.247|3.581|4.33|4.296|4.331|4.255|5.355|5.641|5.566|5.646|5.721|5.261|7.425|9.969|10.093|9.863|9.755|9.146|8.455|7.539|11.585|16.367|19.02|22.556|24.323|27.647|30.904|33.365|33.408|34.11|39.323|40.816|43.912|46.016|49.639|62.832|69.08|75.808|79.583|81.671|84.397|89.743|101.137|103.579|103.715|103.697|101.579|102.571|100.102|95.074|98.522|97.857|95.269|92.133|89.658|86.407|410.017|394.969|384.649|346.055|324.483|234.698|242.16|243.134|234.013|224.341|226.478||
2022-02-13 15:41:51|russ2000_0180|BLKB|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.702|6.551|6.354|7.199|6.61|6.714|7.389|8.7|8.368|8.854|8.964|10.524|12.833|13.792|14.894|16.962|17.677|16.967|21.283|21.384|20.426|20.174|19.287|22.507|21.722|23.315|22.622|22.963|23.819|25.558|28.778|34.397|34.773|43.98|42.858|49.063|48.045|49.802|48.413|49.55|47.925|47.39|48.014|49.896|47.444|48.96|49.024|52.651|54.543|54.144|52.466|50.269|47.2|45.679|43.903|42.243|44.647|44.531|42.901|40.031|149.242|146.734|148.125|139.946|136.229|132.114|139.687|127.848|125.179|127.544|122.998||
2022-02-13 15:41:53|russ2000_0181|BKH|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||287.9|303.4|330.1|363.5|374.6|384.2|390|393.3|390.4|389.8|393.2|400.4|398.3|399.6|400.8|401.1|398.9|400.1|400.1|389.6|399.5|409.4|428.9|453.745|477.144|515.549|727.022|794.281|809.24|1002.96|1189.053|1236.339|1338.793|1374.312|1431.11|1325.804|1540.931|1542.562|1319.258|1442.271|1434.508|1438.723|1444.503|1336.928|1554.802|1460.015|1413.129|1410.034|1500.01|1539.352|1605.714|1646.367|1681.922|1747.91|1778.274|1337.378|1874.262|1428.471|2049.436|2022.16|2000.012|2046.232|2095.724|2160.73|2214.703|2288.615|2362.703|2491.734|2572.528|2643.407|2730.855|2789.575|2819.067|2856.553|2696.414|2742.749|2766.871|2831.924|2893.647|2953.055|3019.796|3082.631|3155.187|3205.471|3300.201|3203.509|3264.697|3259.094|4321.873|4389.93|4465.003|4386.177|4493.072|4551.701|4594.767|4541.43|4559.606|4614.376|4700.217|4854.879|4939.938|5092.512|5323.435|5503.186|5584.282|5703.199|5851.977|6019.714|6095.293|6196.751|6317.576||
2022-02-13 15:41:57|russ2000_0182|CIEN|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4|36.1|53.2|67.6|83.4|114.3|125.3|125.8|124.3|127.1|128.3|125.3|129.3|146.109|167.872|189.231|212.376|286.413|314.899|331.49|316.039|214.88|248.135|196.951|177.224|155.008|132.061|114.93|107.59|100.123|77.499|51.252|46.709|41.019|32.984|28.09|27.131|26.908|28.227|29.427|32.867|37.567|41.462|46.671|48.878|55.593|58.723|59.967|59.39|60.099|60.608|61.868|64.351|110.885|118.755|120.294|123.956|126.399|126.174|122.558|118.105|115.773|118.568|123.58|122.207|117.553|114.041|119.729|119.446|119.876|116.949|126.632|119.403|139.064|159.592|191.973|199.561|248.649|272.955|288.406|293.15|299.792|314.85|308.465|318.835|298.631|295.863|292.067|288.713|282.022|280.63|286.884|327.887|308.731|315.569|329.403|335.472|349.326|337.874|329.253||
2022-02-13 15:42:00|russ2000_0183|LPX|net_ppe|0||||||||681.3||||730.3||||797.7||||838.4||||717.8|730.9|745|778.2|827|848.5|906|981|1036.8|1056.4|1074.2|1068.1|1066.1|1057.4|1051.4|1057.7|1070.3|1086.6|1092.9|1102.2|1145.9|1154.7|1195.5|1234.2|1273.2|2017.9|2075.8|2099|1452.3|1477.3|1493.6|1307.2|1278.5|1289.9|1278.4|1239.1|1191.8|1176.3|1057|934|1412.3|1530.1|1509.3|1876.5|1945.1|1923.9|1931.5|1898.8|1899.4|1235.5|1779.6|1746.3|1054|1096.2|1435.4|957.3|848.3|888.3|805.7|796.8|884.9|872.2|772.6|853.5|848.5|851.6|839.7|852.3|876.2|873.1|862.1|889.7|850.4|1002.8|1019|1033.8|1140.9|1138.1|1199.5|1156.3|1044.9|1064.7|1057.3|1039.9|964.5|943.4|923.9|922.4|917.1|899.2|887|792.4|782.2|769.1|749|752.2|765.7|746|876.9|864|886.8|883|878.3|856|850.7|830.3|824.1|828.4|862.4|857.3|855.4|855.3|891.4|876.9|866.8|872.7|926.1|932.1|946.6|976.2|1010|1054|1060|1075|1009|973|954|942|958|960|975|1018||
2022-02-13 15:42:03|russ2000_0184|WAFD|net_ppe|0||||||||||||||||||||||||||66.1|63.7|60.5|57|50.8|56.9|56.7|55.9|54.3|56.3|55.9|54.9|51.4|49.8|51.4|59.2|63.1|64.1|64|63.8|37.6|63.2|64|64.3|65.3|72.1|72.7|73.2|74.8|75.4|79.1|79.2|80.6|47.6|48.2|48.2|48.3|48.9|49.4|50.8|69.1|50.11|50.4|50.24|50.6|50.487|51.758|51.76|52.544|71.02|71.884|75.87|72.315|55.119|57.418|58.668|59.306|60.942|60.962|61.288|61.634|63.049|62.975|61.9|62.324|63.287|63.467|63.498|64.074|62.159|61.35|75.208|74.42|74.807|75.385|116.382|117.734|133.357|134.557|134.231|133.746|133.477|134.397|157.691|160.098|162.721|165.442|164.883|165.466|166.593|174.026|174.58|175.125|178.845|207.185|206.797|206.157|206.172|224.745|228.663|246.8|257.543|254.284|264.063|267.835|276.247|288.796|299.125|295.348|281.951|275.749|271.727|269.511|263.694|264.643|265.388|269.674|267.995|276.683|277.01|275.64|274.015|245.792|245.613|250.779|252.805|256.242|259.56|255.765|255.152|253.488|
2022-02-13 15:42:08|russ2000_0185|CUZ|net_ppe|0||||||||||||||||||||||||||55.1|59.3|59.2|62.9|63|62.7|63.7|63.3|63|62.7|63.6|63.4|63.2|63|64.5|64.2|74.3|85|98.8|107.8|114.6|121.2|137.13|159.1|181.9|193.8|219.861|245.2|262.5|296.6|357.3|387.1|397.2|396.1|416|445.5|501.8|533.1|438.625|474.7|609.3|658.5|732.854|743.864|780.977|810.271|884.448|881.093|906.449|923.8|939.766|950.768|949.932|954.385|965.196|967.82|868.701|839.857|878.761|899.634|896.605|682.263|675.446|742.523|776.431|811.594|887.813|965.357|845.713|939.676|903.241|981.619|1067.186|1137.302|1163.365|1221.04|1248.245|1260.843|1271.749|1291.317|1244.066|1250.308|1235.322|1216.387|1200.142|1110.239|1088.395|1063.878|1053.175|1014.755|4.736|941.419|880.892|762.896|4.814|4.912|4.985|6.894|8.743|9.53|10.647|8.959|10.59|11.608|12.577|13.283|13.523|14.612|14.087|10.784|15.773|14.477|14.265|14.849|12.241|12.915|12.952|13.181|14.942|15.011|19.124|17.355|17.791|17.89|18.647|17.427|22.982|16.724|21.52|21.238|19.507|
2022-02-13 15:42:11|russ2000_0187|XPO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3026|0.266|0.2429|0.2111|0.1895|0.3736|0.6078||3.1574|3.1703|4.2445|4.12|2.684|2.845|2.3478|2.229|2.173|2.401|2.468|2.488|2.443|2.408|2.398|2.312|2.885|3.077|3.226|3.141|3.065|2.931|2.836|2.797|2.695|2.642|2.806|2.96|2.871|2.865|2.983|2.979|4.315|6.694|8.083|13.09|14.011|15.554|39.668|56.6|98.819|97.378|224.138|221.9|219.2|958.5|955.7|2852.2|2820.3|2754.5|2711.3|2537.4|2531.2|2542.2|2602.1|2664|2725.5|2692.1|2705.2|2605|4606|4625|4699|4949|4775|4823|4794|4939|5253|5228|2650|2716|
2022-02-13 15:42:13|russ2000_0188|CLVS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.951|1.03|1.016|1.263|1.896|2.003|1.944|1.981|1.084|1.069|1.03|0.988|0.955|1.113|1.298|2.846|2.718|3.316|3.333|3.303|4.946|5.108|4.974|4.707|4.44|4.226|4.155|4.07|4.007|3.938|5.696|11.035|26.524|40.112|38.185|40.65|43.428|40.835|45.775|44.07|42.523|40.47|28.838|27.181||
2022-02-13 15:42:15|russ2000_0189|FR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||591.3||645.5|662.9|678.6|688.8|806.8|827.1|879.8|959.3|1139.8|1205.2|1298.9|1873.3|2041.2|2318.1|2431.4|2407.147|2420.7|2398.6|2356.3|2386.136|2394.974|390.245|2142.896||2506.894|2446.603|2453.919||2447.539|2472.663|2424.382|2395.821|2378.662|2454.038|2396.166|2391.548|2372.129|2387.421|2459.327|2530.881|2522.819|2583.956|2623.945|2867.035|2841.568|2818.981|2837.483|2870.271|2896.699|2901.883|2884.531|2854.162|2816.722|2748.935|2884.603|2862.489|2851.393|2830.986|2796.287|2724.869|2695.47|2689.519|2509.158|2501.424|2114.199|2169.091|2271.712||2379.126|2404.401|2391.099|||||||||||||||||||||||||0|12.032|11.858|25.088|24.877|25.854|25.61|25.363|25.205|24.953|24.851|24.764||
2022-02-13 15:42:18|russ2000_0190|RLI|net_ppe|0||||||||||||||||||||||||||12.7|12.1|11.7|12.1|13.9|13.4|15.4|15.3|15.3|15.2|15.8|16.3|16.1|15.7|15.4|15.3|15.5|15.4|14.7|14.8|15.3|15.1|14.9|14.4|14.7|14.1|12|14.6|14.4|13.9|12.1266|11.5|12.2|12.1|12.4|11.7|11.7|11.9|12.2|13.9|14.3|15|15.441|15.3654|15.0124|14.0775|13.808|13.4963|13.3975|12.9208|18.438|18.7682|18.8196|18.1756|17.757|17.6573|17.7143|18.5244|18.616|18.2677|18.1377|17.8942|18.335|18.999|19.746|19.847|20.859|20.473|21.245|20.741|20.59|20.068|19.647|18.838|20.05|19.941|22.706|21.947|21.565|20.786|20.174|19.592|19.11|18.741|18.112|18.097|18.37|18.689|19.707|19.502|20.104|19.168|20.71|25.218|27.987|31.464|34.491|36.007|40.261|42.107|42.935|42.4|42.549|42.458|43.407|45.038|47.102|49.658|52.605|53.643|54.606|56.173|56.547|55.77|55.849|56.153|56.019|55.469|54.692|54.121|53.58|52.626|53.121|52.741|52.35|52.113|51.406|50.47|50.925|50.86|52.161|
2022-02-13 15:42:21|russ2000_0192|BRS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:42:21|russ2000_0194|HCSG|net_ppe|0||||||||0.7||||0.9||||1.3||||1.3||||1.3||||1.3|1.2|1.1|1.7|5.4|5.5|6.4|6.1|5.8|6.2|6|7.7|7.6|7.3|6.9|7.5|7.2|6.9|6.8|6.5|5.9|6.3|6.3|6.3|6.2|6.2|6.3|6.2|6.2|6|5.8|5.8|5.6|5.4|5.7|5.7|6.1|6.2|6.4|6.1|5.8965|5.766|5.5396|5.304|5.158|4.9586|4.8293|4.8513|4.7622|4.5808|4.6301|4.5249|4.438|4.4466|4.4224|4.4111|4.612|4.7239|4.681|4.8356|4.804|4.782|4.786|4.818|4.744|4.726|4.709|5.055|4.875|4.748|4.485|4.391|4.303|4.095|3.986|3.984|3.929|3.906|4.111|4.265|4.391|4.574|4.931|5.591|6.656|7.592|8.178|9.373|9.763|9.869|10.132|10.264|10.272|10.269|10.203|11.242|11.304|11.827|11.484|11.474|12.772|13.064|12.785|13.251|13.086|13.275|13.485|13.275|13.455|13.397|13.399|13.499|13.509|13.487|13.254|13.067|12.9|30.077|29.603|28.975|28.82|29.01|28.558|27.807|26.561|27.722|26.922|27.817|28.102|
2022-02-13 15:42:25|russ2000_0195|AKR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||169.6|188.8||228.5|230.1|231.3|236.7|230.7|231.733|233.272|235.804||232.437|231.759|229.465|228.362|228.437|228.974|459.997|471.12|478.148|483.621|483.881|478.589|489.717|487.931|485.302|411.678|459.116|437.509|30.964|388.52|343.074|341.428|326.853|328.816|327.79|331.785|330.619||324.594|322.994|321.414||313.321|306.452|319.867|582.087|492.789|510.198|516.241|514.966|591.202|620.112|636.981|683.2|862.108|890.532|905.953|926.928|1007.452|1010.201|1007.031|1013.661|852.047|848.917|1158.185|1166.379|1172.62|1228.815|1258.992||1377.403|1485.871|1499.914|||||||||||||||||||||||||||||60.006||||76.268|74.803|42.398|41.577||
2022-02-13 15:42:28|russ2000_0197|OGS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2826.954||2910.233|2970.453|3044.858|3112.14|3174.48|3237.029|3293.72|3325.768|3380.049|3435.804|3511.911|3557.734|3611.481|3680.325|3731.62|3773.888|3834.793|3912.279|4007.585|4056.32|4125.69|4195.906|4283.712|4331.914|4400.648|4488.468|4565.226|4634.887|4707.725|4779.832|4867.057|4910.655|4989.344|5078.11||
2022-02-13 15:42:29|russ2000_0198|SHOO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||0.1|0.1||||0.3|0.4|0.4|0.4||0.8|0.8|0.9|1|2.1|2.5|3.2|4.4|5.9|6.5|6.7|7.7|9|9.7|10.7|11.7|11.1|13.38|14.931|16.021|15.6|15.457|15.176|15.371|15.707|15.616|15.665|16.02|17.073|17.36|18.356|18.403|18.391|19.303|19.444|20.372|20.715|20.754|20.802|20.855|20.898|21.128|21.29|22.656|22.842|23.128|23.946|25.705|28.653|28.957|27.849|28.563|28.209|27.058|25.562|24.75|23.793|22.487|21.297|21.054|20.791|22.644|25.896|30.4|31.587|35.824|37.929|43.497|45.285|46.19|50.504|54.197|56.606|58.432|59.434|63.092|68.905|69.262|70.036|71.162|72.01|72.727|73.485|74.382|72.381|74.747|74.129|73.922|71.498|69.599|67.378|65.472|64.807|245.553|240.974|223.047|221.204|179.393|170.083|154.862|144.647|139.968|135.435|127.675||
2022-02-13 15:42:32|russ2000_0200|B|net_ppe|0||||||||92.7||||87.7||||87.6||||96.1||||100.4||99.1|100.6|107.5|109.3|109|110|111.9|111.7|110.9|110.8|114.3|112.2|110.2|109.6|104.4|104.5|103.5|104.3|103|104.4|106.9|108.7|112.6|113.1|115.6|120.8|122.9|123.8|124.9|128.8|131.1|132.3|135.8|135.5|133.8|136.2|135.9|138.2|139.2|135.4|135.1|147.7|145.1|143.731|149.514|165.335|163.766|162.743|160.246|155.52|152.943|162.173|164.741|160.95|159.44|157.55|156.577|152.392|154.088|153.933|154.416|159.714|166.284|161.083|157.352|157.276|157.056|161.144|244.307|208.373|209.645|213.241|217.213|222.306|230.545|239.797|243.318|238.991|235.035|229.751|236.159|234.82|224.963|218.186|213.004|219.755|218.434|225.185|227.201|216.263|210.784|213.06|207.348|226.639|233.097|213.84|214.735|224.411|302.558|307.169|306.612|302.882|299.435|292.122|298.058|310.22|308.856|315.291|312.9|342.47|334.489|338.117|348.539|353.945|359.298|363.987|353.302|358.868|370.531|367.871|370.208|363.585|356.603|348.923|349.485|353.264|370.947|356.272|357.403|347.541||
2022-02-13 15:42:36|russ2000_0201|CVLT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.085||||3.322|3.675|4.356|4.425|4.624|5.115|5.077|5.492|5.868|6.494|6.499|6.085|6.282|6.451|6.404|6.093|6.356|6.166|6.581|6.516|6.4|6.859|7.524|7.822|9.137|9.546|10.162|11.151|21.112|35.459|50.919|68.682|88.901|105.115|121.186|134.847|140.208|139.243|138.064|137.21|135.904|134.423|133.051|132.862|132.319|131.209|129.712|129.632|128.612|128.788|126.292|124.188|122.716|138.574|134.277|131.22|129.528|127.102|131.705|136.788|133.557|131.444|127.482|124.614|
2022-02-13 15:42:38|russ2000_0202|FNSR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:42:38|russ2000_0203|SAM|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||8.5|9.9|12.8|14.6|21.7|24.2|28.1|28.8|29.8|30.3|29.6|28.2|27.5|26.7|25.7|26.1|26.108|26.783|26.285|27.047|26.435|26.351|25.309|23.897|23.1|21.84|21.206|20.202|19.65|19.047|18.134|17.059|16.889|17.022|17.387|17.222|18.742|22.214|25.072|26.525|26.31|26.97|30.707|30.699|31.887|32.93|41.249|46.198|50.526|124.741|139.785|147.92|148.384|149.138|146.665|147.021|144.908|142.79|144.206|142.889|140.646|139.844|141.525|143.586|152.708|166.103|178.493|189.948|205.871|229.815|248.364|266.558|309.082|347.624|371.795|381.569|391.366|397.853|405.415|409.926|412.301|411.866|410.569|408.411|404.426|394.525|387.637|384.28|385.569|384.048|387.069|389.789|425.059|448.843|560.259|594.826|613.069|626.685|648.968|681.566|692.525|720.69|719.859||
2022-02-13 15:42:41|russ2000_0204|SNX|net_ppe|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.392|22.921|23.938|24.045|27.501|27.185|33.851|34.125|33.412|33.257|33.713|35.655|36.185|35.959|36.698|40.182|58.246|58.521|59.44|61.348|69.822|82.209|80.503|83.116|85.583|97.367|94.725|94.203|93.796|87.997|91.995|110.817|114.35|116.245|125.157|125.815|123.722|124.375|122.923|120.423|120.698|124.128|133.249|168.508|187.488|197.204|200.803|212.936|222.504|236.192|248.627|263.669|277.739|315.239|312.716|315.316|320.95|329.885|346.589|346.705|344.29|343.548|571.326|568.549|564.29|552.904|569.899|575.772|563.346|583.951|157.645|155.869|154.741|152.293|483.443||
2022-02-13 15:42:44|russ2000_0206|FUL|net_ppe|2|||||||87.4||||97.2||||109||||126.9||||161.6||177.5|180.3|186.6|192|193.8|195.9|202.3|205.7|202.4|200.8|207.4|211.1|206.6|212.1|223.2|218.9|221.1|223.8|232.5|238|262.9|275.4|295.1|302.8|321.4|333.8|355.1|360.1|368|374.8|391.2|386.9|392.1|392.4|398.6|407.9|420.2|404.6|414.5|415.3|411.3|415.4|412.5|405.301|399.65|398.193|394.689|394.35|382.5|380.83|371.113|358.714|357.755|359.064|354.964|358.001|354.625|346.558|348.653|345.704|352.04|343.251|349.075|341.604|319.238|309.722|282.884|293.187|315.497|310.672|286.847|294.477|289.653|285.714|277.834|276.213|274.253|265.157|252.758|248.92|255.868|253.245|253.3|248.28|238.583|246.904|251.075|252.686|256.594|258.88|242.587|252.893|322.621|320.849|329.016|338.535|353.122|386.824|434.387|462.372|485.048|493.362|502.634|538.809|532.734|530.91|512.86|511.903|515.649|518.103|515.275|509.935|515.883|526.821|670.194|675.376|653.39|642.211|636.549|637.318|627.338|614.376|629.813|634.296|635.695|654.718|699.189|669.444|681.576|675.892|728.111||
2022-02-13 15:42:47|russ2000_0207|TPH|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0|58.088|53.421|52.462|50.947|50.05|49.506|48.384|48.798|50.455|48.871|52.732||
2022-02-13 15:42:48|russ2000_0211|LFUS|net_ppe|0|||||||||||||||||||||||||||||||||||||62.3|||58.6|57.4|56.8|56.4|56.7|56.5|57|57|57.1|57|58.6|58.3|61.2|60.5|61.5|62.5|63.9|62.7|68.2|70.2|70.8|73.6|74.8|76.9|77.8|78.1|80.4|81.2|91.8|90.394|89.606|91.84|92.673|92.132|91.547|90.219|86.601|83.108|82.2|82.28|81.122|77.55|75.759|103.256|98.479|94.14|130.497|130.246|136.465|138.558|139.314|136.785|125.493|125.712|131.692|128.864|125.516|125.417|127.859|135.713|144.562|147.627|153.358|155.627|160.15|158.771|155.91|151.204|135.922|129.43|123.746|124.014|130.147|128.89|127.299|120.27|118.884|116.659|116.074|118.03|120.911|120.3|141.133|146.1|150.173|158.517|158.659|157.26|158.64|160.872|166.379|162.765|162.568|230.233|224.51|223.853|217.175|223.942|232.539|244.874|250.577|337.205|338.755|343.883|339.894|367.059|361.78|351.39|366.535|355.44|354.298|358.681|361.793|364.474|381.291|388.704|467.505|
2022-02-13 15:42:51|russ2000_0212|SBGI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||41.2|43.9|43.5|43.5|42.8|42.8|139.4|152.1|154.3|152.6|156.7|161.3|161.7|182.4|195.1|285.4|243.7|275.4|289.8|250.4|251.8|268.171|275.368|277.13|280.987|278.966|276.376|282.869|281.651|299.288|313.27|322.498|337.25|335.784|349.3|354.556|338.078|356.021|356.941|360.284|336.538|329.712|319.874|312.002|304.355|295.798|287.854|283.732|269.725|270.538|263.721|276.028|284.551|343.776|360.744|359.289|336.964|317.363|309.535|303.868|296.227|286.565|281.433|278.018|272.231|270.786|277.581|276.67|226.004|314.434|372.049|365.685|383.294|431.542|454.814|513.382|529.034|574.091|636.112|712.677|639.024|742.397|741.854|746.662|626.031|723.762|727.806|713.088|627.489|712.467|705.483|724.125|651.242|654.432|666.636|674.44|648|881.009|891.895|962|962|1012|1029|1020|995|993|968|962||
2022-02-13 15:42:54|russ2000_0214|VLY|net_ppe|0|||||||||||||||||||||||||||18.9|19|19|20.3|22|24.4|24|23.5|23.6|23.6|23.9|24.1|29.8|30.3|30.5|40|39.9|40.2|40|40.3|40.9|45.4|49.3|55.7|58|58.1|60.6|61.4|61.6|63.9|72.5|73.6|72.9|77.9|75.8|75.4|75.3|82.8|79.8|82.2|82.4|84.8|85.256|84.931|86.236|91.215|90.571|90.73|92.597|94.178|97.613|105.381|106.68|113.755|114.812|116.549|123.811|128.606|131.007|138.672|154.439|161.473|166.306|172.596|180.297|182.739|188.14|195.185|198.421|209.397|212.744|223.452|229.779|227.553|233.225|235.645|254.285|256.343|266.996|271.062|268.319|266.401|266.077|263.967|265.661|265.57|264.215|264.767|265.294|265.475|273.297|273.626|276.071|278.615|276.664|272.903|269.762|270.138|270.669|273.746|273.857|282.997|281.236|282.031|291.084|298.943|300.072|301.852|294.165|291.18|289.426|290.001|289.153|287.705|346.7|348.396|341.06|341.63|602.346|595.975|596.69|619.662|610.583|603.7|588.655|571.85|566.031|562.682|577.943|585.423|
2022-02-13 15:42:58|russ2000_0215|AMBA|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.686|1.705|1.625|2.283|2.536|2.976|3.219|3.025|3.018|2.95|3.08|3.182|3.075|3.022|2.891|3.215|3.448|3.567|3.642|4.291|4.988|5.241|5.636|5.666|6.449|6.645|7.01|6.746|6.728|14.294|13.342|16.522|15.549|14.673|13.718|13.865|15.189|17.083|18.303|20.456||
2022-02-13 15:42:59|russ2000_0216|HAE|net_ppe|0||||||||||||||||||||||||||||||||||44.3|46|46|46.8|48.6|49.7|52|56|61.2|63.3|64.6|68.3|71.9|76.4|78.3|82.1|82.3|84.9|84.5|86.4|87.8|95.9|102.2|103.6|106.7|112|107.7|84.2|82.8|81.1|83.5|83|82.2|84.2|83.1|81.608|80.305|82.121|82.256|83.251|82.109|82.41|83.7|84.877|85.846|82.926|81.756|83.987|82.923|81.345|79.32|78.03|73.81|72.224|72.684|69.337|67.91|67.075|70.294|75.266|79.92|80.757|84.05|90.775|95.33|103.792|110.439|116.484|119.078|124.905|129.47|137.807|150.387|152.954|154.006|154.313|157.365|157.297|156.116|155.528|156.978|156.866|157.703|161.657|166.24|239.16|263.128|256.953|254.976|258.267|260.105|271.437|294.1|311.999|323.491|321.948|328.882|328.233|332.772|337.634|339.666|339.843|335.957|323.862|321.953|320.221|330.026|332.156|315.873|344.56|351.108|343.979|276.748|264.238|268.104|253.399|242.969|240.405|240.009|217.559|214.782|223.747|238.841|
2022-02-13 15:43:02|russ2000_0217|AEL|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.229|1.093|1.109||1.082|1.409|1.592||1.544|1.602|1.973|1.675|1.528|1.513|1.65||3.522|3.432|3.362||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:43:05|russ2000_0218|EXAS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8948|2.165|2.314|2.584|2.5908|2.7983|2.4922|2.256|2.23|2.655|2.997|2.919|2.544|2.46|2.205|1.954|1.485|1.452|1.29|1.149|1.013|0.923|0.841|0.844|0.79|0.736|0.67|0.601|0.542|0.485|0.15|0.076|0.073|0.118|0.12|0.458|0.589|0.737|0.793|0.854|1.032|1.419|2.191|2.558|2.551|2.87|3.629|3.405|3.442|4.394|6.751|11.169|15.276|17.021|18.427|19.947|21.567|27.312|32.075|34.096|35.046|36.233|38.473|38.142|38.395|42.048|55.706|79.986|103.448|140.467|188.486|245.259|291.629|335.499|370.532|581.769|589.845|596.188|586.292|576.63|644.423|668.822|692.111||
2022-02-13 15:43:07|russ2000_0219|VAC|net_ppe|0.0762942779292|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||310|309|306|291|285|282|275|272|261|256|252|250|254|229|215|212||188.431|188.714|247.317||222.516|228.848|214.445||202.38|249.264|253.738|583|251.264|246.94|952|951|848|837|770|718|833|835|809|791|887|1026|1077|||
2022-02-13 15:43:09|russ2000_0220|CHE|net_ppe|0||||||||40.5||||42.1||||46.6||||48.5||||61.1|62.7|63.3|64.1|65.8|63.4|64.3|65.4|66|37.4|41.2|44.6|44.4|45|45.3|44.8|62.9|63.4|64.4|69.1|70.8|73.4|76.2|76.7|77.1|77|77|74.7|77.1|78.1|79.9|81.3|40.7|84.2|90.5|50.2|53.1|54.5|56.5|57.4|61.7|63.3|69.7|71.4|71.7|72.275|72.723|73.141|75.177|73.985|73.574|69.459|54.549|63.533|62.349|49.309|48.361|47.297|46.906|47.456|31.44|61.417|62.601|58.422|55.796|58.172|59.432|62.687|65.155|65.179|66.474|68.616|70.14|69.295|72.428|73.285|74.513|72.91|72.276|70.97|76.962|73.631|73.081|73.918|75.358|75.189|78.437|78.982|79.292|79.146|81.471|83.484|82.951|88.579|88.571|90.135|91.934|90.374|90.229|89.8|92.955|93.575|97.206|101.845|105.336|104.796|107.556|111.221|117.37|119.331|118.502|119.994|121.302|119.394|140.209|143.148|143.034|144.706|145.903|154.434|162.033|252.44|240.672|276.218|287.415|296.031|311.435|301.768|311.268|314.258|315.86|317.858||
2022-02-13 15:43:12|russ2000_0222|CRUS|net_ppe|0|||||||||||||||||||||3.9||||4.7|||8|9.1|11|13.1|13.8|15.7|16.9|16.9|22.4|21.7|27.8|31.4|39.4|46.9|49.4|56|63.6|69.7|76.7|83.4|94|100.2|120.5|145.9|176|170.2|171.8|161.4|152.7|130.9|124.5|117.7|108.7|99.4|93|82|55.8|48|47.7|39.1|36.7|34.73|33.72|36.902|34.171|32.34|33.108|31.009|29.085|36.549|33.816|36.685|38.393|35.321|26.987|25.317|23.814|22.663|22.982|21.843|19.934|17.572|15.707|14.329|14.012|14.051|13.263|12.845|12.324|11.407|10.508|20.72|19.85|20.961|20.332|20.779|20.063|19.367|18.631|18.788|18.499|18.674|21.306|32.471|32.919|34.563|42.465|50.102|57.263|66.978|85.337|86.992|100.534|100.623|99.169|101.885|102.542|103.65|102.765|133.458|137.291|144.346|152.018|158.529|159.149|162.656|160.875|164.029|167.933|168.139|170.829|177.523|187.143|191.154|195.804|193.218|191.324|186.185|328.077|321.254|315.738|299.518|293.778|290.685|290.031|288.49|289.897|288.778|330.24|
2022-02-13 15:43:16|russ2000_0223|SLCA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||287.595|288.018|291.235|301.359|336.788|345.277|363.828|393.756|414.218|429.611|429.364|437.748|442.116|443.406|441.45|536.721|565.755|565.337|567.197|563.262|561.196|553.005|555.487|790.565|783.313|806.288|919.84|1049.805|1169.155|1195.722|1825.653|1868.382|1826.303|2029.801|1999.863|1956.462|1570.685|1536.068|1498.744|1456.901|1405.561|1369.014|1337.314|1321.999||
2022-02-13 15:43:17|russ2000_0224|MLI|net_ppe|0||||||||||||||||||||||||||||||||187.1|185.3|185.5|186|169.3|168.9|167.7|166.4|156.7|157.2|156|154.1|154.4|156.4|158.6|173.9|196.8|201.4|213|220.3|221|224.1|223.7|221.2|219.9|232.3|240.3|256.4|260.4|269.2|284.7|294.4|379.1|376.6|378.1|375.9|347.8|345.23|350.435|361.059|379.885|377.449|378.865|381.428|387.533|385.441|385.006|361.818|352.469|348.356|350.97|349.007|345.537|340.188|334.093|328.636|335.61|329.043|319.375|309.962|307.046|313.974|313.248|315.649|315.064|328.742|325.822|320.082|308.383|306.982|303.453|294.53|276.927|270.626|268.017|258.278|250.395|242.796|237.743|235.079|229.498|227.89|223.234|207.761|203.744|206.719|212.035|228.86|233.263|233.959|238.141|222.751|244.457|243.905|245.441|246.169|245.91|244.909|261.149|270.655|280.224|278.481|297.939|289.074|295.231|296.36|284.594|283.845|304.321|300.074|284.836|360.655|370.633|399.225|393.615|387.163|390.05|385.46|379.957|391.133|405.873|413.347|412.117|394.369|409.072|
2022-02-13 15:43:21|russ2000_0225|OMI|net_ppe|0||||||||5.7||||6||||9.3||||11.8||||12.7||||17.3|21.6|20.9|20.8|22.2|21.9|23.3|23.5|25|22.3|23.8|22.4|22|21.5|24.2|24.5|23.9|22.8|38.7|37.5|38.6|38.7|39.3|41.4|39|38|32|31|29.2|27.6|28.2|27.7|26.6|25.6|24.9|25.3|25.6|25.5|26.4|26.7|25.9|24.804|24.859|24.698|24.239|26.848|26.789|26.234|25.257|24.536|23.728|22.602|21.808|20.569|20.617|20.453|21.088|21.333|22.596|22.196|27.153|31.737|38.877|44.43|51.942|56.035|56.105|63.736|70.853|72.257|71.745|74.456|76.122|74.5|72.875|78.064|76.949|94.892|93.633|95.397|84.965|86.964|92.565|93.714|101.545|100.672|100.807|105.065|108.061|107.705|103.889|176.035|191.841|187.927|187.512|192.672|191.961|192.245|207.14|203.955|232.979|221.95|219.372|214.561|208.93|208.033|201.519|198.78|191.718|195.312|198.442|203.587|206.49|207.042|344.061|343.71|323.943|583.335|596.132|618.678|457.646|435.073|439.233|444.661|460.417|463.004|481.463|493.017||
2022-02-13 15:43:24|russ2000_0226|AXE|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:43:25|russ2000_0227|LOPE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.017||||33.849||36.46|38.984|41.399|45.922|58.146|63.425|67.37|75.127|85.012|107.169|123.999|140.655|161.532|179.545|189.947|207.169|233.273|256.528|269.162|283.584|304.327|328.423|339.596|365.499|416.242|469.294|478.17|527.729|588.275|639.631|667.483|725.091|794.037|832.665|855.528|870.289|888.184|897.54|922.284|950.156|112.185|110.908|111.039|129.425|129.667|146.367|147.504|155.894|167.346|185.622|189.677|191.363|192.306|191.753||
2022-02-13 15:43:27|russ2000_0229|TTWO|net_ppe|0.528778913394|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7|1.3|1.2||1.6|1.6|2||3|3.7|4.1||5.5391|6.2303|5.26||8.606|10.397|11.033||14.837|15.091|15.319||18.432|20.078|22.26||25.691|30.589|34.291||43.075|46.644|48.617||49.796|46.482|47.496||48.784|46.223|44.986||39.727|38.247|32.361||28.86|27.634|27.392||23.123|22.122|21.326|19.632|19.009|18.107|18.556|18.949|19.354|21.879|23.701|25.362|30.285|34.271|38.768|42.572|47.011|56.214|63.436|69.792|83.089|81.694|76.661|77.127|72.414|68.531|65.799|67.3|76.613|86.689|96.57|102.478|105.852|110.9|114.672|127.882|251.252|248.481|280.47|286.172|286.922|289.714|297.007|314.127|388.344|439.981|448.448||
2022-02-13 15:43:30|russ2000_0231|HPP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||353.024|||353.93|412.085|352.727|487.936|515.812|838.777|832.443|829.284|912.273|0.182|1001.034|1098.022|1183.757|0.167||||0.49||||||||||||||||||||0|272.051|270.943|270.318|269.029|268.384|267.226|266.059|264.88|263.691|268.537|334.315||
2022-02-13 15:43:31|russ2000_0232|MBFI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:43:32|russ2000_0233|GPI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.4|21.6|25|35|44.7|22|26.3|30|36.5|46.711|60.106|62.439|63.664|70.901|71.307|72.675|75.978|83.011|86.752|94.569|96.279|116.27|120.742|122.219|124.887|131.647|144.163|154.572|161.391|160.297|161.475|173.914|176.033|161.317|170.136|166.258|204.729|230.385|293.443|324.166|380.162|427.223|504.506|542.453|536.942|514.891|501.501|498.486|492.191|475.828|480.285|454.42|458.303|506.288|539.922|550.134|550.908|585.633|604.831|638.971|649.811|667.768|699.94|706.293|716.514|796.356|827.121|837.821|859.339|950.388|944.485|965.363|978.892|1033.981|1063.852|1081.232|1118.785|1125.883|1152.395|1167.345|1269.397|1318.959|1357.87|1348.521|1350.929|1347.8|1585.519|1625.705|1689.5|1767.1|1767.7|1768|1801.9|1818.1|1844.9|1859.1|1862.5||
2022-02-13 15:43:35|russ2000_0234|MPWR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4679||||2.1489|||3.4268|4.18|4.5627|4.853|4.595|6.238|9.48|10.963|11.247|11.358|11.528|12.753|13.723|14.175|14.88|14.606|14.474|14.163|13.967|16.326|17.012|17.968|21.696|27.253|32.461|37.262|37.326|37.433|47.608|47.794|51.437|59.584|59.883|59.412|62.871|67.281|67.221|64.837|65.897|64.447|63.428|62.942|64.256|62.163|60.088|65.359|66.527|74.293|82.097|85.171|85.617|100.562|100.629|144.636|153.77|150.658|147.497|150.001|208.267|216.518|220.145|231.178|239.551|255.889|273.939|285.247|303.586|338.187|346.352||
2022-02-13 15:43:37|russ2000_0235|IBKC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:43:37|russ2000_0236|PNM|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||1742.3|1717.5|1717.7|1731.2|1728.8|1660.4|1605.6|1607.8|1608.3|1606.6|1817.8|1807|1826.3|1831.7|1828.8|1885|1882.5|1950.9|2105.5|1598.7|2076.6|2070.2|2059.8|1586.7|1574.888|1580.718|1598.952|1620.972|1647.477|1683.162|1714.404|1782.741|1821.312|1782.426|1814.443|2539.436|1919.22|1926.491|1939.868|2640.502|2635.803|2644.464|2643.905|2324.586|2340.163|2940.828|2962.609|2988.306|2999.386|3645.101|3673.142|3266.592|3805.59|3310.979|3380.953|2935.385|2982.203|3104.217|3132.394|3201.16|3237.353|3256.937|3288.424|3340.372|3356.882|3392.198|3398.782|3451.777|3466.282|3524.832|3554.989|3631.765|3656.224|3677.258|3691.663|3750.974|3768.992|3811.924|3851.542|3938.264|3966.955|4027.823|4138.575|4273.412|4323.183|4413.095|4554.638|4538.776|4750.095|4793.634|4847.299|4908.119|4958.995|5031.074|5095.523|4983.631|5034.934|5104.103|5167.233|5238.033|5446.626|5397.805|5495.401|5609.68|5685.177|5806.397|5908.111|6094.357|6153.404|6251.099|6330.325||
2022-02-13 15:43:41|russ2000_0237|DOOR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||648.36|627.162|614.927|619.317|630.279|620.135|618.873|598.679|576.234|555.134|553.665|548.803|534.234|539.175|534.436|538.011|542.088|541.023|552.727|557.773|575.492|585.225|590.998|594.281|609.753|724.664|738.151|731.143|746.952|736.229|745.01|736.996|771.932|769.753|751.393|784.699||
2022-02-13 15:43:43|russ2000_0238|SAIC|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||359|||349|348|339|324|319|29|315|280|53|60|60|58|58|59|55|75|74|71|66|65|63|60|58|57|61|61|66|70|67|103|103|97|94|281|351|354|349|344|333|326|326||
2022-02-13 15:43:44|russ2000_0239|CACI|net_ppe|0||||||7.9||||6.6||||6.2||||6||||6.4||||7.8|7.4|7.6|7.6|7.9|7.7|7.6|6.8|6.1|6.5|6.7|6.5|7.1|7.8|7.6|7.4|7.7|7.5|8.2|7.8|7.8|7.9|8|8.3|8.5|8.9|9|9|9.1|9.1|9.9|10.7|11.6|10.7|10.8|11.5|11.4|11.3|13|13.4|13.8|14.2|14.7|16.226|15.039|16.629|16.022|15.784|15.685|14.726|15.697|15.241|14.973|14.94|15.044|15.362|18.634|17.545|19|20.271|25.489|25.686|24.335|24.502|24.261|23.628|25.985|25.016|25.082|24.039|23.575|22.298|22.695|23.534|25.004|25.07|25.361|24.051|23.574|28.249|30.923|44.798|57.633|59.65|58.666|58.739|60.91|60.549|62.755|62.393|64.718|66.373|67.449|68.748|70.393|67.905|65.51|63.628|70.181|70.799|68.485|65.513|63.611|63.477|63.689|61.29|59.441|81.799|81.362|83.602|86.406|90.666|91.749|94.92|101.47|100.756|101.14|109.78|107.125|136.212|149.676|503.023|516.301|508.67|501.288|550.599|554.568|555.526|547.331|543.467|542.456|
2022-02-13 15:43:47|russ2000_0240|ALEX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||990.7|988.4|||||||||||||||||||||||||135.5|158.9|155.8|154.1|146.2|143.3|139.8|130.7|129.4|126.9|130.5|129.3||
2022-02-13 15:43:50|russ2000_0241|UMBF|net_ppe|0|||||||||||||||||||||||||||86.1|85.7|85.2|83.2|85.2|89.6|93.8|95.6|95.7|96.5|99.1|99.7|105|105.1|106.1|130.6|130.4|128.9|128.4|129.7|129.8|130.3|134|137.6|138.7|147.6|150|151|151.2|152.9|155.9|162.7|167.4|172.8|181.1|187.2|194.7|206.2|213.6|224.4|239.3|239.535|237.003|242.605|248.937|250.7|246.882|237.07|241.19|240.656|236.448|232.295|231.405|230.678|228.59|227.096|224.193|219.281|218.422|215.075|220.396|226.239|222.917|225.156|226.668|236.038|234.198|236.027|241.29|243.216|237.27|239.122|237.283|235.528|229.951|225.942|222.083|226.79|221.622|220.28|217.491|217.642|213.33|213.648|215.627|219.727|219.438|220.499|225.593|227.936|227.91|234.754|239.234|244.6|244.678|246.3|247.827|249.689|247.77|250.655|257.341|257.835|263.542|279.996|281.704|281.471|279.079|277.06|287.267|289.007|282.398|276.412|277.454|275.942|272.632|274.408|277.123|283.879|279|278.725|290.273|300.334|297.668|300.174|295.09|293.095|286.068|281.011||270.933|
2022-02-13 15:43:54|russ2000_0242|ASGN|net_ppe|0||||||||||||||||||||||||||||||||||||0.7||||0.9|0.8|0.7|0.7|0.7||1|1.1|1.4|1.4|1.4|1.4|1.5|1.9|2|2.3|2.3|2.4|2.5|2.8|2.6|2.6|2.6|2.7|2.7|2.6|2.7|3.3|3.51|3.414|3.393|3.348|3.338|3.27|3.063|2.867|2.804|2.919|4.574|6.473|7.377|8.337|8.584|8.669|9.175|9.743|11.026|11.214|11.697|11.464|10.909|10.39|9.639|9.727|9.356|9.209|9.116|14.601|14.424|14.859|13.898|14.922|16.352|16.242|17.495|16.859|16.387|16.075|15.618|15.473|15.371|15.608|15.818|17.742|17.515|17.466|18.057|19.06|23.948|25.32|26.862|27.742|30.552|33.481|38.128|40.193|42.2|43.495|44.311|44.954|51.728|51.767|53.196|54.481|56.02|57.778|56.942|59.568|59.8|58.231|57.996|57.067|83.986|81.672|79.1|168.4|162.9|158.3|168.3|175.4|169.5|167.4|154.3|144.5|114.8|109.3||
2022-02-13 15:43:57|russ2000_0244|HZNP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.747|1.183|1.833|1.837|2.107|2.086|2.03|2.334|3.245|3.15|3.804|3.62|3.725|3.668|3.5|3.524|3.78|3.897|4.031|4.656|7.241|8.873|9.773|10.38|14.02|18.581|21.971|21.442|23.484|23.557|22.657|21.7|20.405|19.488|18.07|16.592|20.101|22.135|24.808|26.202|30.159|142.42|138.801|156.287|189.037|201.857|220.142|285.837||
2022-02-13 15:43:59|russ2000_0245|MINI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:43:59|russ2000_0246|AVA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||1264.6|1280|1282|1329|1333.2|1338|1342.2|1357.4|1360.3|1368.5|1380|1397.9|1400.7|1409.1|1420.9|1433.1|1438.7|1445.6|1457|1470.9|1472.9|1482.1|1488.4|1500.8|1503.642|1489.776|1500.752|1518.312|1522.755|1543.206|1563.543|1565.642|1568.322|1566.596|1564.072|2350.537|1670.923|1675.988|1685.07|1914.001|1922.952|1928.922|1944.428|1956.063|2026.925|2042.082|2079.975|2126.417|2128.602|2156.918|2181.468|2215.037|2339.979|2267.618|2305.795|2351.342|2371.251|2398.913|2438.917|2492.191|2503.986|2530.937|2562.682|2607.011|2627.978|2642.93|2675.041|2714.237|2731.143|2764.275|2801.519|2906.463|2872.94|2910.318|2940.522|3070.258|3105.669|3168.197|3223.803|3260.98|3275.802|3318.091|3579.305|3661.978|3692.492|3769.206|3827.713|3958.322|3981.642|4055.042|4111.894|4219.724|4245.128|4306.947|4383.186|4427.15|4509.773|4602.628|4677.351|4680.285|4780.156|4836.334|4876.195|4944.892|4984.201|5031.654|5072.977|5130.349|5163.339|5236.146|5303.258||
2022-02-13 15:44:03|russ2000_0247|MNRO|net_ppe|0|||||||||||||||||||||||||||||||||||||33.6|36.4|38.7|41.1|44.6|45.9|48.8|51.9|54.8|57.9|60.6|63.7|69.8|74.2|80.9|85.7|90.3|93.1|98.5|104|109.7|113.5|118.1|115.8|116.4|118.5|136.3|146.3|135.8|138.4|138.3|135.8|133.875|133.074|132.549|132.927|131.486|131.073|130.028|128.298|126.784|128.002|127.83|126.916|132.148|159.396|159.934|160.588|154.801|160.463|161.283|162.399|164.309|164.449|163.345|163.132|163.625|166.397|169.399|181.964|184.249|181.325|180.737|180.233|184.184|182.218|180.911|184.049|185.061|186.917|185.577|203.899|202.746|200.846|199.495|198.557|200.596|199.246|202.532|206.449|212.994|217.206|216.987|240.482|275.046|270.983|274.201|278.657|281.883|290.77|310.648|316.832|326.752|328.645|343.214|349.084|351.582|360.588|373.906|381|394.634|399.359|404.986|412.576|416.669|424.873|425.641|430.643|440.581|654.485|681.389|731.746|724.941|789.123|803.307|821.105|805.752|826.732|803.399|810.786|
2022-02-13 15:44:06|russ2000_0248|MTDR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||303.8805|301.0977|331.4357|350.2789|399.865|456.9648|482.592|548.361|591.09|610.179|690.255|748.846|845.877|959.912|1063.349|1214.152|1322.072|1581.53|1414.842|1142.047|1012.406|989.655|990.531|1095.705|1184.525|1373.215|1526.504|1697.167|1881.456|2061.734|2228.017|2921.974|3122.864|3277.176|3383.343|3560.125|3699.595|3887.233|3662.927|3482.509|3367.769|3437.364|3462.03|3536.181||
2022-02-13 15:44:08|russ2000_0249|LXP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||208.5|207|205.6|204.1|202.6|186.3|184.9||200.5|199|255.5|253.4|288.0677|315.9|321.4|359.8|441.1|449.2|528|605.1|609.717|617.1|608.1|600.8|606.6|609.22|592.88|588.556||581.098|577.04|572.849||705.335|693.96|743.302|779.15|836.835|823.355|928.14||1196.573|1200.984|1194.317||1240.72|1752.378|1755.743||1674.513|1627.354|1601.566|3471.027|3553.853|4526.617|4402.915|3880.173|3471.985|3391.299|3405.198|3302.677|3269.876|3183.759|3121.926|3015.4|2943.016|2903.431|2811.436|2769.663|2633.638|2605.051|2571.436||2557.329|2523.859|2841.69|||||||||||||||||||||||||0|40.86|39.981|39.056|38.133|37.201|36.633|36.034|31.423|30.5|30.007|29.067||
2022-02-13 15:44:11|russ2000_0250|NUVA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.394|3.685|3.449|8.725|12.296|14.631|16.203|17.974|18.432|23.259|29.079|30.573|29.757|33.917|36.203|43.538|54.287|64.876|73.159|73.686|75.399|77.83|77.543|82.602|83.816|89.801|101.12|102.165|105.066|115.566|118.125|124.754|131.041|129.435|131.158|125.123|122.897|130.591|130.796|128.064|128.857|134.863|131.217|128.565|139.541|142.076|140.474|141.441|152.988|171.291|179.913|181.524|203.677|214.601|220.809|215.326|227.573|231.733|237.491|238.841|308.933|319.862|330.263|333.25|387.362|385.025|385.333|388.639|388.136|401.762|406.785||
2022-02-13 15:44:14|russ2000_0251|OLED|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1|0.1|0.1|0.1||0.1|0.1|-0.1|-0.1|0.0562|0.1|0.3|1.7|3.68|3.9877|3.9652|4.6801|4.6303|4.7497|4.759|4.5159|5.2962|5.7177|5.4472|5.0298|4.6176|4.4413|4.1259|3.9815|3.5321|3.2438|2.9451|3.316|9.5515|10.7639|11.5239|11.7723|13.5536|13.5314|14.2203|14.205|14.0741|13.7838|13.474|13.3881|13.5257|13.2994|13.081|13.2758|12.8596|12.438|11.9498|11.5095|11.0488|10.6245|10.2483|9.9381|9.7111|9.8146|10.4878|10.8272|10.884|12.268|12.011|11.713|11.808|12.512|13.904|14.698|14.893|15.004|16.973|17.86|19.922|20.485|20.905|21.49|22.407|22.362|22.61|25.768|27.203|28.552|38.691|49.358|56.45|58.428|62.348|67.467|69.739|80.615|83.595|86.266|87.872|88.35|92.003|96.83|102.113|107.815|113.187|118.988||
2022-02-13 15:44:16|russ2000_0252|EFII|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:44:17|russ2000_0253|RXN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||358.4|353.2|339.8|414.2|419.2|408.8|413.9|412.5|410.7|404.8|408.1|435.8|423.1|435|424.9|414.8|417.6|412.8|402.2|391.6|397.2|416.8|420.7|408.1|400.9|397.9|395.3|389.3|396.5|386.2|385.7|377.7|383|382.6|373.1|372.8|378.8|375.6|||||||
2022-02-13 15:44:17|russ2000_0254|FIVE|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.04|44.441|49.039|54.086|59.04|61.611|65.555|69.564|70.381|78.046|82.902|84.206|86.998|98.134|113.196|119.974|119.784|123.765|132.5|135.939|138.376|148.561|159.717|177.903|180.349|195.885|214.923|245.631|301.297|978.376|1046.518|1194.479|1282.074|1342.941|1416.93|1450.953|1541.213|1648.658|1763.569|1879.951||
2022-02-13 15:44:19|russ2000_0255|MDP|net_ppe|0||||||97.9||||108.6||||112.2||||85.5||||88.4||||83|82.6|83.1|82.8|78.1|77.2|77.5|76.8|66|65.6|63.7|69.8|69.4|129.4|129.2|129.2|130.9|129.6|125.4|125.5|124.7|125.7|126.6|129.6|131.8|66.7|74.2|79|80|80.3|81.6|83.7|90.2|128.3|138.4|147.3|151.1|146.7|148.4|157.3|159.8|162.5|162.7|171.332|174.157|188.529|192.625|199.788|203.798|201.942|200.454|199.025|211.25|212.732|214.073|203.691|201.484|200.404|198.052|195.482|195.799|193.822|194.788|194.906|192.956|200.231|196.544|194.488|194.798|192.493|198.25|200.995|206.026|200.252|197.386|194.127|199.788|201.669|199.177|194.264|191.307|192.615|192.659|188.6|187.002|182.828||184.683|186.438|193.301|197.923|197.463|194.304|190.885|190.592|187.722|186.317|181.68|180.808|188.812|204.938|197.739|212.529|210.266|213.736|203.494|199.554|195.313|190.953|183.891|183.758|180.499|189.8|200.595|200.87|496.7|483.7|463.7|449.4|435.8|450.3|946.6|929.8|827.8|804.5|||||||
2022-02-13 15:44:20|russ2000_0257|NVAX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||1.3|1.3|1.3|1|1|0.9|0.9|0.9|1|1|1|1|1|1|1.1|1.1|1.142|1.45|1.549|1.927|2.182|2.457|2.513|4.326|7.939|10.852|12.968|13.655|13.858|13.84|14.275|15.244|15.347|15.117|14.568|14.147|13.447|12.759|12.116|11.589|11.103|10.761|10.237|9.861|9.71|9.555|9.381|5.721|7.874|7.94|8.365|8.228|8.019|7.879|7.644|7.801|8.259|8.05|8.203|8.206|7.859|7.629|7.531|6.857|7.949|7.753|9.815|11.456|11.617|13.32|13.969|14.251|14.27|15.124|17.492|19.737|23.967|26.134|29.421|32.342|36.558|39.668|40.955|40.184|39.439|38.531|37.299|35.987|32.422|30.829|29.343|28.426|26.972|12.987|12.244|11.445|10.795|115.375|131.834|179.954|192.044|213.186|214.751||
2022-02-13 15:44:23|russ2000_0258|MGLN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||120.667|118.924|117.222|118.507|112.612|106.288|91.474|89.003|94.322|90.369|89.391|86.084|||81.625|75.993|74.717|122.082|120.508|116.93|112.099|120.604|117.759|111.434|106.712|102.898|104.756|100.669|96.466|100.255|95.968|93.658|101.948|105.735|101.389|97.705|90.168|88.436|84.615|83.089|110.473|108.219|108.931|109.323|108.247|111.814|110.529|115.535|114.904|118.022|120.22|129.8|133.138|136.548|162.611|163.931|163.552|172.333|167.11|172.048|175.521|171.916|176.593|177.366|177.056|174.745|174.805|173.933|169.831|172.524|166.536|165.088|161.437|158.638|159.857|160.702|154.826|150.748|149.52|145.182|141.506|138.422|143.26|141.035|||||||
2022-02-13 15:44:23|russ2000_0259|MOH|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.828|15.398|17.193|18.38|17.811|18.277|21.134|25.826|26.416|29.248|30.173|31.794|32.716|34.093|37.158|41.903|42.465|45.503|47.431|49.555|53.962|59.191|64.633|65.058|70.116|73.957|76.244|78.171|77.879|83.562||100.537|107.757|117.836|127.657|190.934|198.564|206.489|210.972|221.443|237.735|249.298|267.277|292.083|310.364|317.63|328.547|341|344.727|363.244|374.862|393|419|448|450|454|447|449|397|342|318|276|264|241|376|373|379|385|385|399|395|391|378|383|385|396|
2022-02-13 15:44:26|russ2000_0260|SANM|net_ppe|0|||||||||||||||||||||||||||||||||||10.5||||9|||8.8|8.2|8.9|8.9|8.7|8.5|10.9|10.9|15.6|18.8|22.5|29.1|33.1|34.9|49.9|54.6|60.2|89.2|89.2|106.8|111.1|191.8|168.7|187.9|194.9|549.434|219.9|262.464|604.525|700.718|683.312|743.029|723.881|632.59|1183.754|1136.255|1190.475|1084.454|1081.318|1082.083|1033.957|902.868|873.798|844.979|811.958|782.642|801.498|751.978|713.557|689.454|606.895|630.157|654.689|620.132|615.203|617.357|603.747|609.394|591.645|596.756|611.172|599.908|587.503|574.692|577.589|543.497|550.02|539.322|561.85|570.258|573.932|561.249|562.766|588.097|587.807|577.182|566.339|569.365|563.065|547.85|543.884|540.151|562.45|546.366|564.219|563.016|564.557|552.602|564.662|590.844|585.771|611.799|616.243|617.524|620.911|623.037|642.853|640.275|635|635.127|635.733|642.913|643.518|639.901|635.02|630.647|612.214|591.738|574.799|559.242|541.188|529.651|550.038|532.985|525.159|
2022-02-13 15:44:29|russ2000_0261|IVR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:44:31|russ2000_0263|ENTG|net_ppe|0.488076803964||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107.733|104.002||104.046|109.131|102.563||103.898|102.104|98.21||98.799|95.212|94.455||96.958|97.634|95.145||96.31|120.323|120.347|121.979|120.103|118.906|120.987|123.372|123.081|125.277|121.157|122.715|119.072|154.043|159.738|150.27|146.393|146.726|135.431|131.923|130.361|131.738|126.725|126.231|129.288|130.206|130.554|132.721|147.437|151.245|157.021|164.585|173.786|179.178|186.44|189.01|319.871|316.385|313.569|313.081|312.863|315.695|321.301|322.729|322.72|315.512|321.562|330.926|341.146|346.66|359.523|364.301|380.259|393.706|419.529|486.263|489.43|518.689|529.704|524.899|523.113|536.953|571.291|590.662|622.375|654.62|720.661||
2022-02-13 15:44:33|russ2000_0264|GBCI|net_ppe|0|||||||||||||||||||||||||||||||||3.5|3.4|3.5|3.2|3.3|3.3|5.6|5.7|5.9|5.9|5.9|6.1|6.7|6.7|6.7|6.8|6.8|7|7.2|7.5|7.6|7.8|8.1|11.3|11.4|11.6|11.5|13.6|12.4|13|15.5|17.382|17.4|17.7|19.1|24.67|24.592|25.413|25.102|25.016|58.286|52.376|52.071|51.159|49.819|48.154|47.524|47.215|48.436|48.658|53.025|53.251|52.936|53.037|54.244|55.732|63.72|69.28|73.579|79.952|86.179|88.883|93.859|112.243|116.85|119.32|121.045|123.749|124.183|125.398|123.218|133.949|135.688|135.902|136.617|140.921|140.994|144.361|143.645|152.492|152.922|154.41|157.734|158.872|158.646|159.432|159.386|158.989|159.224|161.918|168.633|167.671|166.757|167.741|178.509|179.175|187.067|186.858|185.864|194.03|192.951|177.911|178.638|176.198|175.283|179.823|178.672|177.348|238.491|240.373|239.006|241.528|277.619|296.915|307.59|310.309|324.23|326.005|326.925|325.335|322.354|315.573|316.191|372.597|
2022-02-13 15:44:37|russ2000_0265|HI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88.9|87.5|93.7|91.2|90.8|89|87.9|86.5|85.3|84.5|84.5|111.2|109.6|108.7|108.7|108.4|120.6|119.2|116.2|117|117.9|172.4|168.3|168|171.9|171.9|170.4|169.4|159.5|157.9|152.7|155.5|158.3|158|158.5|154.4|152.5|146|145.4|147.6|150.4|145.6|146.1|141.8|142|140.2|137.6|136.6|129.4|570.6|513.7|493|468.6|460.6|447|440.7|433.2|416|
2022-02-13 15:44:39|russ2000_0266|PZZA|net_ppe|0||||||||||||||||||||||||||||||||||||||||4.2|5.1|6.1|8|10.4|14.7|21.3|24.4|27.9|35.9|45.7|51|56.7|59.7|64.4|71.6|80.7|88.9|98.5|104.4|112.6|124.3|136.3|157.5|172.9|191.4|201.7|214.7|227.8|237.257|245.77|248.722|245.874|247.042|250.813|248.081|238.945|236.521|232.705|228.582|223.599|219.265|214.887|208.19|203.818|204.737|200.994|200.502|196.795|193.275|187.007|183.618|178.447|178.222|179.983|188.81|197.722|198.97|199.723|202.015|198.957|197.568|196.689|190.666|189.992|189.605|192.91|190.413|194.242|188.776|||185.371|182.724|182.788|183.184|181.91|184.167|186.567|185.596|196.661|198.559|201.942|207.415|212.097|213.427|218.448|218.453|219.457|216.08|215.208|209.137|214.044|213.296|217.528|221.809|230.473|230.765|234.524|236.812|234.331|229.576|227.722|224.51|226.894|367.653|361.125|367.064|369.353|358.56|351.42|348.402|365.845|384.769|387.748|||
2022-02-13 15:44:43|russ2000_0268|IDCC|net_ppe|0||||||||0.4||||0.3||||0.7||||1.7||||2.2||||1.7|1.6|1.6|1.8|1.8|1.7|1.6|1.6|4|6.8|7|7.1|6.4|6.9|7|7.1|7.5|2.9|2.7|2.5|2.3|2.4|2.6|3.3|4.5|5|9|10.8|10.5|10.6|10.7|10.7|11.4|10.7|10.3|10|9.697|9.6|8.2|7.6|7.393|7.57|9.054|10.039|11.302|13.383|14.298|14.645|14.402|14.927|15.198|14.384|14.091|12.934|12.224|12.363|12.137|11.213|10.841|10.711|10.716|11.851|11.341|10.889|10.66|12.627|12.642|14.844|16.682|21.538|22.995|24.454|24.594|22.554|22.567|22.013|20.974|11.524|10.749|10.022|10.399|9.597|9.265|8.35|8.344|7.892|7.609|7.45|7.997|7.229|6.952|7.079|7.824|7.318|7.195|8.97|9.535|9.098|9.369|9.314|12.546|10.836|11.479|11.072|12.148|12.802|11.583|11.282|12.626|12.033|11.319|11.097|10.673|10.185|10.575|10.278|10.051|10.581|10.736|10.018|10.217|10.243|11.918|16.244|16.63|15.626|33.679|33.053||
2022-02-13 15:44:46|russ2000_0269|KNX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||23.8316|25.5942|27.8201|28.2273|31.9778|39.1288|43.6085|45.939|49.5267|50.7248|56.8716|60.7373|65.4|66.0659|78.1938|84.0001|84.5719|87.1853|93.8834|100.0789|113.1989|123.9849|139.1858|141.4639|142.9771|140.0652|141.8687|147.9092|153.695|150.5843|155.5422|160.321|176.893|193.672|197.625|208.363|212.935|228.202|248.151|283.542|287.93|292.861|302.875|331.001|352.339|366.087|385.753|403.497|433.828|433.693|430.853|448.831|459.548|462.481|459.003|467.417|472.228|461.608|468.856|467.659|461.039|449.359|464.04|490.053|483.709|469.344|487.383|526.934|547.033|544.766|559.719|576.074|584.064|563.08|569.62|586.992|591.791|583.33|621.367|667.026|752.046|755.18|771.754|804.224|803.643|798.008|804.133|813.179|802.858|779.071|759.896|2296.587|2384.221|2345.863|2403.491|2557.796|2612.837|2876.623|2966.669|3039.433|3020.145|3032.453|3031.523|3089.915|3105.948|3071.302|3103.074|3558.565|3702.904|
2022-02-13 15:44:48|russ2000_0270|EGP|net_ppe|0.0907235200726||||||||||||||||||||||||||||5.1|5.1|4.3|4.3|4.3|4.3|4.3|3.6|81.2|81|80.8||||||104.8|124.1||||140.5|139.3|137.725|133.6|257.9|266.1|257.082|259|281.8|340.5|376.693|389.8|541.6|525.5||549|564.5|582.3|589.5|593.24|608.667|617.911||637.297|637.478|642.019||649.252|2.795|9.21|671.319|1.375|1.375|685.887|694.268|702.884|700.876|711.111|712.444|764.698|768.177|774.321|815.414|808.784|817.347|829.699|857.79|916.358|939.93|963.845|998.797|1058.014|1062.431|1071.389|1092.285|1097.228|1108.841|1112.883|1113.437|1126.101|1123.77|1120.082|1117.99|1114.642|1115.255|1146.703||1217.289|1217.344|1225.802|||||||||||||||||||||||||0|2.376|2.332|2.223|2.115|2.499|2.375|2.253|2.131|2.359|2.233|2.108|||
2022-02-13 15:44:52|russ2000_0271|MDCO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:44:52|russ2000_0272|ENV|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.56|9.743|9.83|9.73|9.713|10.268|10.816|11.125|11.091|10.667|12.377|12.294|11.791|11.273|11.211|12.493|12.766|13.279|14.565|16.438|16.629|17.087|18.283|18.461|28.681|27.122|28.696|32.566|33|33.54|34.787|35.274|35.909|40.038|40.397|44.713|44.991|114.522|123.207|132.08|136.552|132.05|123.289|125.073|153.218|150.308|143.306|141.362||
2022-02-13 15:44:54|russ2000_0273|SCOR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.48||||6.98|6.615|6.729|6.927|6.867|9.506|15.149|17.298|17.697|18.354|17.577|17.457|17.302|20.259|21.23|23.175|28.637|27.478|29.746|29.169|28.272|26.513|27.002|30.427|31.418|31.934|33.696|38.582|37.995|37.515|40.858|41.751|42.365|45.37|45.172|45.482|||||42.001|38.775|34.703|31.83|28.893|26.894|27.669|27.315|27.339|69.616|72.196|70.532|68.382|62.458|61.846|61.485|59.932|60.942|62.884|61.524||
2022-02-13 15:44:56|russ2000_0274|NYT|net_ppe|0||||||||313.5||||437.7||||484||||644.3||||814.7||891.2|935.6|972.5|982.8|992.8|998|1013.4|1006.2|994.4|979|966.6|949.9|946.8|905.7|902.8|896.4|898.6|889.5|1112|1119.2|1092.4|1109.4|1158.8|1163.9|1211.7|1248.6|1276.1|1291.1|1302.5|1360|1358|1393.5|1397.3|1383.9|1366.9|1344.4|1325.6|1340.6|1326.2|1305.9|1283.1|1267.7|1218.4|1236.155|1216.475|1199.47|1207.16|1194.622|1173.397|1159.408|1166.863|1157.767|1160.555|1178.135|1197.368|1207.68|1207.862|1192.567|1275.128|1181.058|1185.231|1202.817|1367.384|1366.872|1373.737|1406.447|1401.368|1502.875|1552.167|1309.465|1375.365|1447.613|1400.477|1423.799|1468.013|1443.689|1450.298|1354.796|1353.619|1340.408|1304.926|1276.682|1250.021|1225.936|1204.026|1169.737|1156.786|1138.549|1119.177|1099.734|937.14|912.338|896.093|877.883|773.469|842.383|822.414|721.171|713.356|699.411|687.724|674.513|665.758|656.1|646.101|638.836|632.439|621.696|611.135|602.14|596.743|588.505|595.079|618.835|640.939|645.519|645.567|645.964|638.846|635.444|633.049|627.059|627.121|622.113|611.998|604.283|594.516|587.452|582.331|579.444||
2022-02-13 15:44:59|russ2000_0275|SAFM|net_ppe|1|||||||||||||||19.8||||22.3||||25||||29.2|31.1|33.6|35|35.8|37.9|40.3|43.1|45.4|50.8|59.4|72.1|86.2|97.7|106.8|113.3|117.6|123.5|126.9|125.9|124.8|124.5|125.7|129.2|131.3|132.4|140.4|151.5|158|170.9|185.3|180.5|178.2|177|176.6|176.9|179.1|180.7|185.2|185.3|183.1|180.2|179.862|176.712|173.155|169.556|166.294|164.65|162.186|162.847|162.006|158.785|156.483|161.824|162.182|158.544|155.224|155.451|156.512|153.004|156.713|165.961|203.963|234.327|259.326|275.111|290.916|300.354|310.31|335.117|360.787|380.969|390.69|390.596|398.225|415.73|411.33|407.635|401.053|394.556|393.128|405.515|426.815|459.579|493.727|501.155|507.661|511.792|505.505|506.809|503.728|499.239|495.313|491.628|493.957|489.237|488.466|502.723|524.69|555.476|596.125|636.555|654.508|682.37|682.334|688.006|720.302|748.919|803.991|826.77|850.066|860.602|876.808|895.71|955.846|1013.806|1087.588|1128.067|1167.377|1180.639|1185.86|1267.227|1281.469|1272.244|1265.531|1260.063|1263.304|1258.621|1252.572||
2022-02-13 15:45:04|russ2000_0276|FELE|net_ppe|0|||||||||||||||||||||||||||||24|23.7|23.2|23.4|23.7|23.2|23.2|23.4|23.1|23.3|23.2|24|23.8|24.4|24|25.6|25.1|25.3|26|41.9|41.2|41.2|41.4|41.7|40.3|39|37.9|40.1|37.8|38.2|38.8|32.4|32.5|33.1|35.2|51.5|51.9|51.7|53.7|57.047|57.409|58.959|61.758|64.604|62.465|60.973|60.478|58.839|66.697|69.261|71.452|76.033|75.165|75.843|77.74|83.916|83.225|86.672|89.451|95.924|91.674|89.492|92.032|95.732|95.861|108.289|112.705|115.976|117.01|121.352|128.545|134.931|143.576|156.537|151.467|144.535|148.847|148.247|146.953|147.171|142.842|132.195|143.614|143.076|144.251|155.948|137.465|146.409|152.322|149.004|154.703|171.975|180.993|193.278|203.004|208.596|210.33|215.752|212.131|209.786|198.179|197.173|188.034|190.039|194.756|195.916|198.675|196.137|197.412|214.652|213.206|215.694|217.368|205.097|206.157|207.064|228.008|227.808|222.534|228.949|215.229|214.05|211.483|240.975|238.586|246.304|242.151||
2022-02-13 15:45:07|russ2000_0277|IRWD|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.596|||23.403|21.754|23.54|29.117||34.369|35.074|33.484|32.875|33.625|35.14|34.859|36.47|37.537|36.1|35.013|37.231|37.376|35.524|33.56|30.415|29.826|27.477|25.017|23.183|21.075|19.446|17.939|18.842|20.512|18.633|17.854|17.175|17.274|16.844|16.335|16.161|7.652|103.85|32.234|31.174|30.172|29.611|28.346|26.192|25.505|24.78|24.08|23.578||
2022-02-13 15:45:10|russ2000_0280|CMC|net_ppe|2||||||56.1||||64.6||||70.8||||83.1||||88.2|||92.3|93.8|99.7|105.2|107.6|114.6|123.2|128.3|130.2|132.7|131|131.2|132.1|130.7|130.2|130.3|132.4|139.3|146.2|149.2|154.2|156.8|208.9|196.5|198.2|209.7|217|218|219.2|222.7|229|236|241.3|247.3|258.2|270.9|300.2|318.5|358.4|379.2|400.5|402.3|399|398.5|403.882|407.512|407.071|406.541|400.842|395.851|394.928|389.87|376.415|378.155|372.81|373.493|372.013|373.628|368.422|457.474|452.501|451.49|467.988|479.982|475.134|505.584|515.167|532.163|546.655|588.686|598.382|627.371|704.254|767.353|881.759|942.134|1008.626|1154.322|1139.725|1169.76|1269.161|1351.389|1381.063|1319.783|1253.092|1232.268|1198.233|1204.147|1205.136|1112.015|1005.491|1024.095|979.338|994.304|990.379|980.466|953.721|940.237|930.352|934.529|931.744|925.098|902.454|875.442|872.027|883.65|860.378|877.835|890.085|895.045|893.2|940.344|1016.875|1051.677|1092.808|1083.202|1074.357|1075.038|1492.228|1478.32|1473.568|1500.971|1504.308|1522.342|1513.469|1571.067|1549.385|1557.143|1562.503|1566.123|1587.442||
2022-02-13 15:45:14|russ2000_0282|KW|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.727||||40.581|40.591|130.248|130.077|82.701|88.313|115.443|113.619|3.108|112.79|112.77|111.517|2.8|2.975|4.414|4.654|10.4|9.6|9.7|21.4|22|20.8|20.6|20.5|27.9|24.3|26.2|25.9|25.4|23.6|57.6|70|99.6|75|70.7|74.7|38|46.6|43.8|45.6|37.3|34.3|37.2|36|33.5|31.9|30.7|29.3||
2022-02-13 15:45:16|russ2000_0283|HOMB|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.066||||51.762|52.376|52.556|54.407|57.339|60.751|64.656|66.77|67.702|71.155|70.745|70.5|73.61|72.815|71.914|70.991|70.81|69.997|75.314|74.86|81.939|90.413|90.128|89.894|88.465|100.674|100.694|105.131|113.883|117.534|119.737|119.637|197.224|196.392|196.194|211.726|206.912|209.326|209.425|205.505|212.163|210.764|207.932|208.137|205.301|212.813|207.071|239.99|237.439|235.607|234.634|233.652|233.261|279.012|278.821|277.966|280.103|281.795|279.498|280.364|278.614|278.62|278.502|276.972|275.76|
2022-02-13 15:45:18|russ2000_0284|PTLA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:45:19|russ2000_0285|MTH|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.0038|45.1067|70.9216|66.0014|74.2661|89.8459|107.8575|107.325|131.5675|150.9956|184.1837|175.053|188.0306|205.0668|227.191|216.024|238.462|331.761|355.226|339.905|385.293|409.307|482.299|498.977|558.159|627.489|693.016|701.68|722.083|775.275|882.4|894.96|1041.349|1223.67|1446.028|36.239|41.811|1590.461|40.416|40.712|40.94|39.655|37.143|30.973|29.028|28.932|26.378|22.692|793.887|729.346|735.892|690.288|740.032|729.688|15.064|14.602|14.175|14.781|14.75|13.491|13.733|13.955|14.112|15.718|16.352|17.013|18.69|22.099|26.726|28.828|31.979|32.403|33.826|33.741|34.403|33.97|34.544|34.009|33.983|33.202|32.7|32.62|32.08|33.631|49.761|52.122|53.371|54.596|53.798|54.157|53.111|50.606|49.18|46.299|42.73|38.933|37.308|36.224|36.595|37.34|
2022-02-13 15:45:22|russ2000_0286|SBRA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||476.222|542.59|649.251||680.635|698.578|733.054||||||||||||||||||||||||||||||||||||||
2022-02-13 15:45:24|russ2000_0288|FFIN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||27.2|30.6|30.4|30|29.5|29.3|29.5|30|30.1|34.4|34.6|34.3|34.5|35.7|35.4|39.4|43.9|41.5|41.1|41.7|42.9|41.7|41.5|41.2|41.6|41.0171|40.3887|40.3839|40.0907|39.7198|40.7543|41.8234|42.0124|41.9997|41.3553|40.9822|40.6054|41.0844|40.9957|42.8441|43.9021|43.5424|44.7268|47.6024|49.7403|53.9973|55.2162|56.356|60.0935|60.9329|60.3344|61.0661|59.4679|59.855|61.2037|61.431|61.6702|63.187|63.5136|65.5314|65.6751|64.8882|63.8069|63.6588|64.363|65.652|66.888|67.387|70.162|70.301|72.55|73.443|76.483|79.308|80.404|80.58|84.122|86.265|94.808|94.676|95.505|95.406|96.619|101.437|103|104.358|104.495|116.803|115.712|118.208|122.326|122.725|122.685|122.787|123.62|125.668|124.026|126.446|130.366|130.815|133.421|135.321|134.322|132.367|131.022|139.554|138.933|141.002|142.269|142.415|147.655|147.516|149.764|
2022-02-13 15:45:26|russ2000_0290|GBX|net_ppe|2|||||||||||||||||||||||||||||||||||||||||||||28.2|26.6|182.2|29.1|31.9|33.1|34.1|35|35.2|35.9|36.5|38.4|39.8|44.9|45|46.2|48|49.5|54.1|55.8|62.4|69.3|73.4|76.731|76.633|77.628|77.713|79.72|78.48|76.898|75.388|72.836|71.739|58.292|57.652|57.091|56.953|58.385|56.108|56.406|55.095|56.415|58.083|67.598|69.722|73.203|72.917|76.873|78.755|80.034|115.221|101.892|109.645|407.139|421.395|412.052|451.381|455.827|134.06|444.554|452.942|441.157|443.076|441.149|431.688|448.081|437.453|439.577|522.513|513.031|551.578|568.192|574.377|643.195|603.534|575.661|601.794|575.481|555.926|571.789|587.137|628.396|700.139|731.221|756.729|771.06|798.748|725.165|687.613|781.188|735.442|721.992|795.566|835.234|832.55|856.63|884.303|910.977|1011.817|1017.547|985.232|1266.93|1299.465|1398.997|1268.026|1232.026|1251.729|1298.074|1318.536|1371.499|1547.2||
2022-02-13 15:45:30|russ2000_0293|SFLY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:45:30|russ2000_0296|UNF|net_ppe|2||||||29.4||||36.7||||40.9||||86.1||||87.4|86.7|87.4|89.5|89.4|90.9|93.8|98.3|102.6|105|108.7|112.1|113.5|117.4|117.6|120|120.7|119.3|119.3|122.9|125.8|130|130.8|135.4|138|140.3|141.4|143.5|148.1|150.2|154.5|159.3|160.1|164.7|172.3|182|188.3|195.5|201.9|209.4|211|212.8|228.4|237.1|242.2|247.3|251.844|260.548|262.333|262.695|265.705|265.603|265.693|263.521|267.487|268.282|268.996|270.394|271.048|273.1|274.582|295.663|294.012|291.7|288.79|290.321|299.796|303.154|304.951|306.636|309.643|311.786|318.903|320.817|324.849|333.431|334.067|341.089|351.614|355.816|368.561|371.815|377.064|385.932|382.77|387.389|385.794|381.05|381.199|381.369|389.223|394.341|395.067|392.202|400.709|410.048|412.204|423.073|433.176|448.523|457.686|466.007|470.808|485.655|486.282|485.829|495.17|515.481|513.853|516.457|521.324|532.881|539.818|541.3|551.053|568.235|525.115|524.13|543.342|560.018|547.996|558.442|554.187|565.715|574.509|622.133|629.179|628.969|625.18|640.752|640.347|647.086|659.834|667.844||
2022-02-13 15:45:33|russ2000_0297|THRM|net_ppe|0|||||||||||||||||||||||||||||||||||||||||0.1|0.1|0.2|0.2|0.2|0.5|0.6|0.7|0.9|0.8|0.8|0.8|0.8|0.8|0.7|0.6|0.5|0.5|0.6|0.6|0.911|0.802|0.694|0.6|0.501|0.612|1.12|1.051|0.978|1.025|0.956|1.383|1.34|1.382|1.228|1.192|1.263|1.338|1.524|1.324|1.447|1.531|1.445|1.3|1.229|1.232|1.343|1.385|1.305|1.233|1.09|1.177|1.453|1.606|1.756|1.986|1.914|2.57|3.507|3.965|4.524|4.562|4.561|4.274|4.1|3.934|3.231|3.271|4.638|4.419|4.142|4.197|4.507|43.701|43.423|44.794|45.484|46.342|50.702|55.01|56.9|64.704|73.608|79.234|78.901|84.158|88.76|91.727|92.444|101.804|108.539|119.157|131.332|158.019|167.336|172.052|179.848|187.391|190.825|200.294|205.232|203.949|189.005|171.38|182.429|182.612|174.919|172.192|167.111|162.02|169.645|183.223|178.64|181.634|180.506||
2022-02-13 15:45:36|russ2000_0298|MKSI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.8|30.9|31|32.8|32.616|33.341|34.417|64.133|70.849|72.928|71.363|69.634|86.325|86.181|83.212|82.595|80.734|78.246|76.629|76.121|77.28|78.003|79.903|80.917|80.197|80.062|79.699|78.726|80.083|79.916|79.564|79.463|78.851|80.13|82.069|81.365|81.801|80.138|79.76|82.017|78.552|72.733|70.193|67.196|65.681|65.568|67.659|68.976|68.912|69.653|69.891|72.487|73.994|73.983|77.493|80.516|79.709|78.875|78.02|77.536|75.517|75.96|73.642|72.776|70.908|69.898|69.193|68.856|67.561|184.221|179.694|174.559|169.833|167.212|166.928|171.782|172.802|174.054|180.182|194.367|317.052|299.28|303.756|306.4|365.3|422.7|448|468.7|479.7|483.2|501.3|509.6|
2022-02-13 15:45:39|russ2000_0299|NXST|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.253|91.818|89.163|96.384|95.121|101.068|100.667|99.497|99.021|98.156|96.537|97.892|100.881|110.903|111.777|112.386|111.464|111.612|120.095|121.356|128.439|135.878|140.603|144.573|146.152|144.281|143.293|142.082|139.553|137.036|135.56|133.904|141.8|146.613|143.662|140.89|139.742|180.162|214.295|209.518|219.263|212.259|205.477|219.155|215.594|237.739|277.837|276.191|271.567|266.583|287.655|283.863|283.6|276.153|741.484|738.727|738.222|734.138|725.273|720.464|723.869|731.538|739.981|748.647|1257.086|1290.428|1546.873|1581.348|1598.081|1604.881|1600.909|1592.146|1585.703||
2022-02-13 15:45:41|russ2000_0300|AIT|net_ppe|0||||||40.4||||49.7||||52.2||||51.5||||50||||58.4||58.9|61.4|70.4|70.1|73.2|75.1|78.1|78.5|78.9|81.4|82.6|80.3|79.5|80.2|80.1|80.4|79|81.8|80.1|78.6|76.5|76.6|79.3|78.9|79.6|80.2|86.3|85.4|84.5|84.2|90.8|103.6|102.9|110.5|113.1|112.2|110.3|109|107.2|103.8|100.2|97.258|97.2|94.941|92.08|90.698|90.263|89.571|87.439|85.275|83.095|80.664|79.101|79.136|77.942|82.953|81.207|78.662|77.025|75.354|73.561|72.24|71.441|71.219|70.34|69.56|70.794|69.755|69.121|67.62|67.788|66.197|65.857|65.158|64.997|68.087|66.295|63.594|62.735|60.994|59.845|58.2|58.471|67.044|67.357|67.949|69.014|73.079|76.659|78.464|83.103|84.357|85.596|84.355|83.243|81.149|80.056|78.834|103.596|106.683|107.352|104.68|104.447|104.76|106.47|108.132|107.765|106.283|105.279|106.773|108.068|111.313|111.962|121.858|121.343|119.781|122.005|123.24|124.303|211.651|211.666|210.387|212.537|209.907|207.507|201.013|202.7|208.289|203.109|
2022-02-13 15:45:45|russ2000_0301|ROLL|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.343|55.796|57.449|57.497|58.028|58.509|59.684|57.655|61.209|66.53|69.296|70.28|73.243|76.729|79.718|83.562|87.697|89.365|88.222|87.803|89.537|88.318|88.165|87.953|88.408|87.35|89.35|90.006|93.373|95.951|98.249|114.558|116.118|118.643|127.252|133.795|137.154|136.94|138.678|138.837|141.649|185.313|184.102|184.031|184.744|184.799|184.783|181.142|183.625|185.853|186.703|190.313|192.513|191.636|197.449|202.08|207.895|241.64|248.505|252.243|248.799|248.658|244.033|249.582|243.928|240.947|237.29||
2022-02-13 15:45:47|russ2000_0302|CFFN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.046|24.5|24.511|25.927|24.076|24.089|23.687|23.166|23.525|22.035|22.598|23.135|26.565|23.669|24.803|25.865|26.509|26.029|25.462|24.86|24.504|23.967|24.308|23.572|22.963|24.565|24.47|27.589|26.5|27.62|28.344|27.388|26.61|26.309|25.512|27.775|29.874|31.769|33.24|35.008|37.709|39.901|40.379|40.915|41.26|41.781|43.211|46.89|48.423|50.383|51.746|54.707|57.766|59.587|61.754|64.946|70.112|71.477|70.218|69.794|70.53|70.997|72.154|73.066|75.81|79.185|80.857|81.928|83.221|83.838|83.248|83.853|84.818|84.591|84.704|85.604|96.005|96.109|96.492|96.17|96.784|98.188|98.589|98.953|101.875|101.238|99.088|99.551|99.127|97.718|
2022-02-13 15:45:51|russ2000_0305|ABM|net_ppe|1|||||||17.8||||20||||20.9||||22.3||||16.6||||15.6|16.8|16.2|16.6|16.2|16.5|17.3|17|15.6|15.4|15.1|14.9|15|15.4|15.8|15.8|17|18.087|19.304|19.725|19.819|20.519|20.966|21.87|22.647|22.939|23.756|22.936|22.57|22.627|23.404|24.714|26.6|26.373|26.554|26.668|27.307|28.442|30.505|32.736|35.2|35.731|36.656|38.467|40.734|40.527|41.275|42.776|42.936|41.268|39.555|38.569|35.846|36.495|35.344|33.534|31.988|29.019|31.23|30.847|31.191|32.434|33.034|35.021|34.27|34.618|34.703|33.43|32.185|31.455|30.186|36.236|38.945|54.359|57.542|59.429|61.067|61.654|59.632|59.438|56.892|57.562|56.397|59.86|58.088|66.176|62.346|62.055|60.009|64.282|61.367|62.753|59.909|74.232|70.396|72.704|77.2|79.671|81.3|82.6|83|79.3|79.2|80.4|74|73.2|73.4|76.8|81.8|87.5|96.4|100.9|143.2|141.6|140.7|142.8|140|140|143.6|147.1|150.2|310.1|299.7|293.7|276.8|263.5|256.2|241.3|238.4||
2022-02-13 15:45:55|russ2000_0306|MATX|net_ppe|0||||||||465.6||||480.3||||489.1||||520.1||||548.1||656.8|697.5|711.9|801.1|836.6|866.7|905.7|945.8|1006.4|1053.7|1072.8|1112.9|1150.9|1171.7|1173.7|1167.5|1332.8|1347.2|1381.855|1323|1313.7|1311.3|1042.043|1277.6|976.4|972.5|1029.618|1116.3|1100.9|1078.9|1131.334|1062.7|1042.8|1036.7|1104.571|1041.3|1030.6|1052.3|1007.41|940.4|921.9|927|989.437|991.141|1002.854|1026.614|954.692|1027.184|1061.745|1065.474|977.048|990.21|1027.544|977.472|985|981.9|971.8|1086.9|1079|1143|1117|1224|1133|1228|1337|1351|1289|1404|1446|1596|147|1684|1684|1709|1681|1698|1608|1662|1590|1613|1586|1690|1536|1543|1553|1551|1651|1633|1634|1639|800.5|1614|783|776.5|762.5|759|744|736.2|735.4|722.9|721.4|706.3|691.2|678.7|839.2|839.9|860.3|857.4|873.3|908.1|949.2|950.8|989|1099.2|1165.7|1215|1307.1|1347.2|1366.6|1629.5|1637.2|1731.5|1854.2|1843.4|1820.3|1858.9|1941.3|1963|1972.9|2090.8||
2022-02-13 15:45:57|russ2000_0307|LANC|net_ppe|0||||||90.2||||93.7||||93.7||||99.7||||98.3||||97.7|97.1|99.8|100.1|101.4|99.6|99.1|97.6|98.1|96.7|99.3|98.4|99.5|98.7|99.3|98.5|98.6|98.2|97.3|98|101.6|103.7|104.8|107.6|113.2|117.2|120.2|126.3|139.1|141.1|147.9|148.5|151.3|159|162.1|166.2|170.8|173.3|174.4|176.7|175.6|175|173.4|173.295|172.384|177.468|176.03|175.84|173.169|170.209|167.272|165.416|165.943|165.006|159.278|159.855|161.111|160.413|167.557|163.665|159.494|155.2|154.35|150.271|154.147|165.532|176.074|183.771|185.012|190.262|195.612|201.518|208.431|209.008|198.418|193.991|179.573|177.093|175.512|173.181|170.9|168.304|164.959|165.785|166.097|168.802|172.324|181.074|185.282|187|185.836|184.017|184.13|185.219|188.375|191.966|168.074|186.997|184.205|163.986|168.674|170.558|171.096|175.495|172.311|171.087|169.891|168.81|169.595|167.879|176.925|180.439|180.671|183.797|185.018|187.413|190.813|195.772|215.035|224.498|247.044|305.443|315.588|320.904|316.265|325.568|338.749|352.456|387.077|416.193|443.646|
2022-02-13 15:46:00|russ2000_0308|PRLB|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.467|20.887|24.023|26.621|34.249|41.099|44.083|44.457|45.316|45.629|47.144|52.378|56.101|63.963|87.313|87.962|91.626|94.028|100.921|108.626|125.475|130.341|138.685|142.722|139.474|143.957|146.364|153.512|166.44|187.863|197.339|210.053|228.001|246.176|261.065|264.587|275.137|278.549|292.178|294.467|294.917|294.991|299.443|290.238||
2022-02-13 15:46:02|russ2000_0309|BLMN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1635.898|1478.356|1482.437|1505.538|1506.035|1505.468|1527.149|1563.443|1633.263|1626.988|1652.326|1640.198|1629.311|1621.955|1632.325|1622.954|1594.46|1591.337|1498.342|1418.532|1237.148|1194.969|1194.467|1184.251|1173.414|1166.96|1141.355|1129.347|1115.929|2355.805|2334.241|2312.451|2302.625|2245.841|2142.948|2092.918|2060.597|2028.791|2016.671|2004.373||
2022-02-13 15:46:04|russ2000_0310|WAGE|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:46:04|russ2000_0311|HLX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||26.2||||48.2|49.4|53.4|60|69.5|78.2|78.7|79.4|79.2|88.9|116.6|133.5|134.657|152.523|168.919|181.982|198.542|217.584|256.87|290.941|331.312|386.642|442.593|577.982|596.351|578.506|592.9|603.342|618.803|611.244|595.436|585.388|584.417|578.688|782.5|868.206|916.362|1019.825|1094.303|2046.494|2212.458|2341.552|2537.396|2751.842|3244.688|3394.77|3536.052|3607.67|3419.59|3419.35|2823.216|2856.332|2863.706|2851.515|2665.56|2630.778|2527.08|2489.221|2475.31|2473.753|1459.669|2361.687|2359.293|2431.827|1485.875|1532.727|1426.367|1501.68|1532.217|1521.619|1604.188|1640.187|1735.384|1760.378|1919.973|1934.323|1603.009|1586.871|1581.962|1649.484|1651.61|1687.835|1711.403|1734.159|1805.989|1802.226|1784.307|1771.551|1826.745|2058.401|2031.577|2010.842|2073.755|1997.477|1954.22|1938.062|1932.62|1895.302|1860.658|1804.071||
2022-02-13 15:46:07|russ2000_0312|CHSP|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:46:07|russ2000_0313|CATM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.151||||86.668|92.89|98.28|138.324|163.912|174.225|176.088|170.477|153.43|147.267|150.676|146.526|147.348|144.657|148.403|157.077|156.465|161.355|162.209|174.154|191.331|209.345|227.402|237.757|236.238|226.357|222.443|251.999|270.966|272.847|284.167|286.007|335.795|332.809|355.862|375.77|375.488|369.032|370.904|374.82|392.735|480.959|505.454|504.395|497.902|487.695|461.21|457.35|460.187|540.04|537.112|528.079|537.825|504.382|477.278|||||||
2022-02-13 15:46:08|russ2000_0314|SJI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||379.4|385.9|390.2|402.4|407.2|413.9|420.3|422.7|425.5|414.8|420.7|423.9|430.8|439.4|447|456.5|462.2|473.1|482.5|504.3|512.5|520.1|526.4|533.346|538.227|544.332|550.487|562.323|567.126|576.505|591.056|607.043|617.281|634.327|650.09|708.008|676.046|683.68|691.623|748.265|754.742|770.683|781.949|799.87|811.412|831.503|855.117|877.348|887.349|904.547|911.933|920.005|926.816|935.01|942.139|948.869|956.896|963.316|972.092|982.608|991.667|1003.18|1023.693|1073.072|1083.062|1103.727|1132.363|1193.255|1211.841|1250.182|1281.418|1352.393|1387.048|1423.421|1462.95|1578.021|1606.552|1658.115|1747.492|1859.098|1885.215|1945.447|2010.925|2134.103|2165.461|2237.378|2311.546|2448.105|2478.166|2514.89|2547.107|1952.912|2662.685|2707.769|2698.147|2700.197|2731.747|2361.308|3530.103|3653.473|3726.079|3941.641|4028.885|4073.536|4152.913|4173.784|4317.547|4464.234|4524.998|4633.664|4741.429||
2022-02-13 15:46:12|russ2000_0315|SMTC|net_ppe|1||||||||2.6||||1.9||||2||||2.9||||4.7||||5.3|5.1|4.9|5.4|5.1|5.1|5.6|4.8|3.7|3.6|3.5|3.4|3.3||3.3|3.2|3.4|3.3|3.4|3.2|3.491|3.755|4.348|5.146|6.748|7.311|7.349|7.937|9.416|9.69|10.362|11.511|12.805|12.935|12.372|12.809|13.417|13.571|15.179|15.843|24.397|24.785|25.886|28.56|40.064|41.021|41.455|44.405|51.516|50.793|52.514|52.27|51.547|50.366|49.938|48.891|49.578|51.819|55.691|57.594|55.674|58.565|58.378|58.313|56.957|54.598|52.454|50.402|40.573|38.76|36.655|35.055|30.569|30.751|31.814|31.895|31.786|31.528|32.083|34.472|38.063|41.192|45.86|50.568|56.778|62.175|68.096|68.512|69.713|97.338|98.174|100.39|101.837|109.413|113.314|115.942|110.121|111.221|111.576|119.498|115.471|111.575|109.075|105.2|101.006|97.735|97.408|95.547|108.91|110.317|118.74|123.36|124.586|122.469|122.608|119.481|118.488|126.169|125.764|124.111|124.418|141.688|142.748|127.472|130.934|131.255|132.14|130.734||
2022-02-13 15:46:16|russ2000_0316|BCPC|net_ppe|0||||||||2.2||||2.2||||2.4||||3||||3.1||3.1|3.2|3.3|3.4|3.4|3.5|3.4|3.4|3.6|4.1|4.4|4.5|4.6|4.6|4.5|5.1|5.4|5.5|5.3|5.3|6.9|7.1|7.5|7.5|7.6|7.5|7.8|7.7|7.6|7.4|7.5|7.6|7.4|7.4|7.3|7.3|7.7|8|8.1|8|7.9|7.8|7.8|7.909|7.876|7.724|7.765|7.997|19.2|19.232|17.904|18.136|21.175|23.732|25.852|26.144|25.98|25.906|25.636|25.21|24.818|24.444|24.188|23.908|25.122|24.499|24.4|25.905|25.54|30.97|31.313|31.184|39.986|40.762|42.08|43.065|43.63|42.909|42.513|41.394|41.681|41.626|41.579|41.811|42.165|43.671|43.388|44.627|44.894|44.484|44.282|44.569|44.329|47.468|52.725|54.181|54.512|54.784|54.916|54.394|129.897|128.237|131.588|133.494|139.749|149.169|158.515|173.068|172.793|166.68|165.754|164.626|182.721|184.246|189.793|187.935|184.767|194.081|190.919|196.072|211.222|207.406|224.197|222.191|223.162|227.742|236.506|235.221|237.864|239.078||
2022-02-13 15:46:20|russ2000_0317|SNCR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.098||||4.207|4.917|5.694|5.51|5.262|8.591|10.525|10.307|10.467|9.31|9.328|9.936|17.28|23.28|24.956|24.316|23.735|22.519|25.69|26.473|32.622|33.551|34.212|35.599|34.969|36.561|49.539|49.419|58.162|64.023|85.009|95.821|106.106|104.165|102.696|130.623|151.171|160.252|164.142|168.785|168.28|162.04|167.135|168.083|158.205|147.12|136.64|125.179|111.825|99.701|89.31|80.519|67.937|116.875|107.58|90.939|80.49|74.736|65.572|50.427|46.27|42.759|39.525|35.79||
2022-02-13 15:46:22|russ2000_0318|NEOG|net_ppe|1.9910952805|||||||||||||||||||||1.5||||1.2||||1.1||||1.1||||1|1|||0.9|0.9|0.9||0.9||||1.3|1.4|1.4||1.4|1.4|1.5||1.6|1.8|1.8||1.9|2|2||2.1|2.2|2.4||2.655|2.601|2.662||2.721|3.167|3.15||3.741|4.172|4.106||4.64|4.767|7.596||10.952|11.328|12.138||12.193|12.026|12.3||14.255|14.62|15.235||16.402|16.569|16.501||16.889|16.756|16.772||17.058|17.265|16.718||19.18|19.759|20.739||22.34|28.238|28.888||29.933|30.666|31.264||34.345|35.813|38.233||41.949|42.7|43.106||44.473|49.294|51.865||54.683|54.739|55.533||61.748|63.285|66.874||73.069|72.886|73.91||74.847|75.154|77.15||80.623|82.349|85.314||102.93|101.922|103.034||
2022-02-13 15:46:26|russ2000_0319|PTCT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.28|7.6759|7.1535|6.943|6.73|6.328|6.417|6.193|9.159|9.408|9.017|8.799|8.974|8.426|7.601|7.059|7.429|7.059|6.839|6.882|8.376|8.302|8.217|8.805|12.694|14.54|15.391|18.484|35.242|26.169|26.806|113.951|118.241|119.505|123.604|125.053||
2022-02-13 15:46:28|russ2000_0321|WRE|net_ppe|0||||||||||||||||||||||||||70|70.6|76|76.5|78.2|80.5|88.9|89.3|89.5|90|90.2|90.2|96.3|104.6|125.3|125.6|125.9|126.2|137.2|138.5|169.4|169.2|170.5892|187.9|195.6|209.9|232.3756|242.2|271.8|294|306.739|321.3|321.6|321.3|448.3|446.4|482.9|493.2|530.573|524.7|558.5|576|578.296|577.651|583.783|581.902|597.607|595.531|636.194|630.395|651.961|651.421|692.958|708.445|706.79|714.904|714.365|798.502|878.794|887.366|881.345|900.355|949.275|962.463|969.396|1034.413|1069.007|1099.74|1250.071|1408.087|1372.965|1557.381|1647.072|1677.246|1717.731|1719.887|1721.624|1760.636|1893.671|1888.423|1877.135|1872.846|1817.579|1835.234|1878.582|1866.188|1904.341|1959.997|1961.252|1920.754||1907.229|1946.327|1913.63||||||||||||||||||||||||||||||||||||||
2022-02-13 15:46:42|russ2000_0322|LCI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8|4.8|4.7329|4.9542|5.4976|5.424|5.3556|5.5782|5.9322|6.2412|6.5007|6.5289|6.8649|6.8482|7.0245|7.4078|8.3441|11.281|13.2172|9.5929|9.6303|16.5988|16.5971|18.7045|18.8115|20.3448|21.1583|21.6011|21.3382|21.3768|21.5939|27.6192|26.9667|26.9915|26.0093|25.1921|24.5639|23.9428|23.2719|23.4891|23.8481|28.426|30.158|31.5682|33.27|34.2702|34.9405|35.6905|35.4668|36.087|37.0762|37.068|36.811|38.876|39.288|40.141|40.954|53.295|57.005|61.704|69.736|75.276|80.265|94.556|98.621|198.397|220.199|216.638|221.343|227.053|232.32|243.148|249.276|258.206|267.398|233.247|195.88|195.607|193.121|186.67|191.299|189.646|191.182|188.861|186.069|181.807|179.606|177.233|174.598|153.331|
2022-02-13 15:46:46|russ2000_0323|TREX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.1|48.1|53.5|59.5|63.232|81.039|95.688|113.635|121.915|130.677|137.33|137.223|135.786|133.448|132.8|133.57|133.75|135.385|137.633|138.062|136.702|139.735|143.7|158.389|170.462|189.838|193.268|191.083|188.579|188.039|190.628|198.525|204.16|205.361|203.166|193.944|190.504|186.014|181.315|176.336|172.521|168.712|140.425|137.027|134.445|130.825|127.834|126.857|124.48|122.509|119.169|115.212|112.214|109.83|106.512|104.425|102.246|100.955|100.425|100.783|100.278|98.257|98.199|98.716|104.163|105.53|105.944|100.924|99.756|98.943|98.836|103.286|103.608|101.62|102.788|103.11|105.035|107.652|108.233|117.144|166.743|172.183|185.21|211.349|231.428|261.835|297.575|370.919|411.839|442.914|461.111||
2022-02-13 15:46:50|russ2000_0324|KMPR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:46:53|russ2000_0325|ROSE|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:46:54|russ2000_0326|MEI|net_ppe|1|||||13||||16.9||||23.3||||25||||26.5||||29.1||||29.5|30.3|32.5|32.2|32.4|32.2|33.1|34.4|35.3|35.6|38.3|41.2|44.4|46.5|47.5|47.3|48.5|50.2|53|54|56.2|57.5|61.8|62.5|66.8|68.1|71.8|73.5|80.1|80.9|81.6|82.4|87|84.2|86.3|87.4|90.9|92.7|97.3|96.5|70.911|100.4636|111.371|123.439|70.124|68.813|68.591|68.618|69.988|72.535|73.013|78.011|82.902|82.484|83.174|86.591|87.755|89.623|91.419|93.557|92.64|90.125|91.712|90.568|90.497|87.533|86.127|83.231|86.857|87.266|89.196|90.579|90.28|88.538|80.404|75.09|69.917|69.691|68.35|64.99|61.876|59.52|61.517|62.243|61.511|61.888|66.988|69.194|77.152|81.449|89.883|93.38|98.4|100.318|102.858|102.655|101.2|99.5|96.6|92.7|93.3|89.9|90.5|91.9|93|90.3|88.8|87.7|90.6|117.4|126.9|153.7|162.2|165.3|187.9|189.1|191.9|222.5|226.7|226.3|225.4|230.7|226.7|228.7|226.3|235.1|228.4||
2022-02-13 15:46:58|russ2000_0327|MLHR|net_ppe|0|||||103||||122.5||||124.3||||138.7||||161.8||||195.1||198.8|199.8|219.6|221.3|221.3|218.4|218.7|219.6|221.6|221.8|220.3|223.3|219.3|226.7|228.4|228.6|232|232.5|239|242.3|252.7|262|270.2|270.3|274.3|274.7|268.8|267.3|269.2|267.1|265.2|262.6|262.8|269.6|290.7|296.7|296|307|316.7|335.7|382.2|386.919|398.7|398.5|400.1|399.1|409|404.2|373.1|351.1|315.4|303.4|291.8|265.5|245.7|230.3|225.3|215.6|208.5|200.2|196.4|194.7|195.4|195.7|195.3|195.5|203.3|202|202.3|201.2|196.6|195.1|194.5|193.8|196.3|191.8|187.6|180.9|179.2|190.5|186|178.6|175.2|172.4|168.5||169.1|166.6|161.5|159.3|156|163.1|167.1|167.8|184.1|182.8|189.1|193.5|195.2|227.8|234.1|234.9|249.5|252.9|256.1|265.4|280.1|288.2|294.8|302.8|314.6|328.1|330.8|330|331.4|329.8|333|338.8|348.6|570.8|572.3|564.5|524.7|525.5|||||||
2022-02-13 15:46:59|russ2000_0328|DIN|net_ppe|0||||||||||||||||||||||||||||||||27.6|29.3|31.6|39.3|36.2|38.8|41|48.4|52.1|55.7|61.7|68|63.1|66.9|65|67.8|69.6|72.2|78.9|84.3|87.8|95.6|96.1|115.2|120.9|128|132.3|130.5|142.8|149.8|161.5|168.1|161.7|165.7|179.4|185.6|177.7|185.425|197.517|210.181|193.624|210.604|216.893|233.142|238.026|241.749|251.462|255.394|286.226|300.153|310.795|313.33|314.221|311.317|302.93|304.899|326.848|323.711|320.538|317.212|317.959|313.205|311.838|312.194|309.737|305.637|300.588|296.522|1139.616|1120.844|933.371|901.073|824.482|809.004|805.137|784.911|771.372|760.362|750.27||612.175|568.913|531.805|524.947|474.2|462.427|435.582|345.603|294.4|289.723|285.379|281.432|274.2|264.855|261.201|252.673|241.2|235.355|231.124|226.234|219.6|214.206|209.323|205.23|205.1|203.139|200.815|199.857|199.6|198.624|197.22|195.693|240.3|609.358|601.338|591.244|583.331|576.71|552.643|550.871|534.086|521.233|510.397|509.942||
2022-02-13 15:47:03|russ2000_0329|GCO|net_ppe|1||||||76.8||||||69.4||||42.4||||44||||41.7||||43.8|||45.2|45.2||45.2|44.9|45|44.6|46.7|46.3|47.2|46.5|45.8|49.3|42.9|42.1|41.2|28.5|28.1|27.5|28.1|28.2|28.6|28.7|30.3|31.9|34.5|37.7|41.4|44|45.4|49.9|53.8|56.4|58.4|59.8|62.5|64.9|68.661|74.396|79.609|85.949|88.377|90.028|95.971|104.336|112.55|125.419|128.617|129.271|127.542|126.979|125.865|126.842|137.649|146.319|148.279|152.125|168.67|171.243|173.316|181.63|188.047|197.546|204.419|213.974|222.334|225.702|236.154|250.02|247.241|250.756|249.067|245.364|239.681|233.751|228.712|221.264|216.293|208.732|200.767|200.495|198.691|196.065|229.317|229.553|227.689|228.161|231.528|239.499|241.669|241.534|244.589|268.985|280.037|280.972|296.407|314.664|305.752|310.642|310.415|322.069|323.328|321.068|321.231|321.78|330.611|342.61|362.304|378.483|298.547|377.363|365.926|361.878|277.375|1041.242|1016.461|1012.136|973.364|919.547|890.781|850.912|829.569|848.334|812.899|781.331||
2022-02-13 15:47:08|russ2000_0330|LGND|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||3.7|3.7|3.7|3.9|3.8||11.3|12.3|12.6|11.9|11.8|11.7|11.7|15|15|14.9|15.5|15.5|30.4|23.7|22.9|22.5|21.7|20.5|13.045|12.626|11.784|10.972|10.899|10.439|9.748|9.69|10.391|10.238|10.152|9.672|9.229|8.843|9.072|23.501|23.62|23.91|23.844|23.647|23.275|22.927|22.638|22.483|21.758|21.561|21.453|5.551|4.022|3.783|3.434|2.865|2.091|2.024|1.687|12.903|11.195|10.459|9.893|8.522|7.772|7.073|0.968|0.559|0.795|0.679|0.678|0.455|0.375|0.644|0.853|0.788|0.758|0.804|0.834|0.867|0.69|0.619|0.551|0.486|0.44|0.405|0.355|0.372|0.567|1.181|1.826|1.819|1.898|1.875|3.526|4.212|4.119|4.187|4.407|5.372|5.575|17.232|16.691|17.538|16.32|17.572|11.426|21.326|24.507|24.128|31.653||
2022-02-13 15:47:11|russ2000_0332|XON|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:47:11|russ2000_0333|EVER|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.129|2.495|3.028|4.021|4.481|4.673|5.04|5.105|5.197|5.236|5.759|5.871|15.794|15.15|14.355|13.945||
2022-02-13 15:47:12|russ2000_0335|CVBF|net_ppe|0||||||||||||||||||||||||||9.9||9.7|9.6|9.7|9.6|9.6|9.4|9.1|8.8|8.6|8.5|8.3|8.2|7.9|7.9|8.3|8.7|9.1|9.6|10.9|12.5|12.8|12.6|12.2|12.2|17.2|23.6|23.8|23.8|24.2|23.9|23.5|23.2|23.4|21.9|21.7|21.4|27.8|22|22.1|22.2|27.7|27.638|27.335|27.446|27.206|27.1|27.921|29.33|29.921|29.733|29.211|28.786|29.413|30.527|31.602|31.683|31.069|30.035|29.607|26.865|33.508|35.755|39.596|39.823|40.02|41.258|43.862|44.219|44.963|45.597|46.391|47.048|46.855|46.585|45.206|44.015|44.42|44.015|42.838|42.285|41.444|41.519|42.585|41.936|40.921|39.431|38.019|36.725|36.28|35.624|36.462|35.577|35.08|34.886|34.211|33.604|32.831|31.723|36.014|34.609|33.591|32.628|31.894|31.797|31.382|39.922|39.702|38.671|42.086|47.262|47.362|46.654|46.166|45.542|44.691|59.256|58.193|55.833|54.163|53.256|72.5|52.867|51.766|51.477|70.256|49.735|49.914|49.812|49.096|
2022-02-13 15:47:17|russ2000_0336|COHR|net_ppe|0|||||||9.8||||15.9||||20.6||||26.4||||29.2||||27.8|28.9|28.7|28.8|29.4|29.5|29.1|28.3|28.8|29.5|28.7|37|38|39.2|42.8|42.7|38.6|38.2|42.7|42.6|43.2|42.3|43.5|44.5|44.9|46.1|47.5|51.8|64.6|73.1|75.3|70.3|71.8|73|75.3|78.1|82.9|84.7|85.5|86.6|90|90.5|91.411|95.779|96.451|120.224|138.214|150.775|168.536|174.191|174.916|173.707|172.001|153.991|155.848|158.542|146.399|171.11|167.443|167.708|166.054|168.107|162.455|156.627|155.839|153.095|151.339|150.416|148.592|148.912|149.644|127.603|104.305|102.796|107.475|105.873|100.996|102.465|100.094|99.418|98.792|100.062|94.972|91.488|90.339|88.343|98.069|103.249|104.504|106.028|114.439|114.898|115.096|116.574|114.368|113.952|114.333|114.405|114.146|112.53|107.424|103.978|100.903|98.996|102.445|99.732|108.575|111.738|127.443|251.09|256.024|268.622|278.85|291.308|307.33|303.214|311.793|320.933|318.989|323.974|323.434|417.863|325.595|331.816|332.239|345.283|344.261|371.511|379.309|379.184|
2022-02-13 15:47:22|russ2000_0337|BGCP|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5741|16.8029|20.4829|23.4414|26.7483|30.4303|14.9927|19.137|20.5456|22.813|23.8322|26.383|24.555|26.038|28.563|34.467|41.638|44.012|46.568|50.605|54.38|56.849|60.469|58.291|56.421|56.412|56.732|57.443|57.483|53.064|60.68|137.815|60.627|137.991|140.382|136.812|135.433|133.76|134.12|132.966|136.859|134.379||133.428|133.291|132.336|129.233|136.068|135.568|141.918|140.781|141.109|139.548|132.203|131.263|127.615|119.745|116.645|114.367|112.02|162.219|147.261|150.679|147.505|145.378|148.018|155.34|167.239|167.385|175.737|185.604|124.526|196.906|210.462|216.131|157.169|169.599|179.324|195.38|373.906|203.015|214.296|218.654|380.751|211.233|204.531|199.349||
2022-02-13 15:47:25|russ2000_0339|VGR|net_ppe|0|||||||||||||||||||||20.6||||20||||21.2||||69.1|71.8|67.9|66.7|63.7|63|58|36.7||29.6|28.3|27.5|26.4|25.6|24.6|25.8|25.1|26.5|27.7|49.1|53.8|60.3|68.3|80.3|30.2|31.6|36.5|45.9|47.6|53.6|57.8|93.5|108.9|132.6|137.2|154.3|159.43|166.765|47.562|48.539|67.11|82.298|85.582|102.185|122.733|127.457|128.779|181.972|179.849|180.261|146.091|143.596|139.652|122.385|120.889|65.357|63.75|64.305|62.615|62.523|61.348|58.631|62.192|59.921|59.028|57.552|56.095|54.432|53.106|51.848|52.318|50.691|48.927|46.942|45.851|42.986|43.821|46.341|50.227|55.412|55.283|55.068|55.898|56.556|56.042|58.277|56.909|57.153|58.181|58.067|58.035|79.258|81.09|80.332|86.622|84.112|82.293|79.448|76.367|75.632|73.608|71.904|77.887|80.448|80.367|80.994|83.594|85.516|85.478|85.833|86.325|86.736|210.364|219.396|232.319|231.738|224.964|226.279|224.026|223.344|216.455|210.861|214.327||
2022-02-13 15:47:28|russ2000_0340|COLB|net_ppe|0|||||||||||||||||||||||||||||||||||||4.1|4.3|4.5|4.7|4.7|4.8|6.8|7.4|8.4|8.8|8.8|9|10.8|12.6|13.4|13.7|13.4|13.5|13.9|18.8|18.7|19.7|20.4|27.2|29|32.6|35.5|37.1|38.4|38.2|38.7|39.2|47.244|47.949|47.581|48.357|49.129|50.561|51.138|52.297|54.024|53.896|53.554|52.921|52.202|51.739|51.321|50.692|50.007|50.188|50.369|44.774|44.85|44.431|44.815|44.69|44.76|44.837|44.997|44.635|44.152|44.959|55.745|56.303|56.291|60.558|61.153|61.139|61.123|63.445|63.066|62.67|61.537|61.36|62.824|93.108|94.131|99.439|104.974|107.899|113.071|116.4|115.506|118.708|120.665|158.776|158.375|154.732|156.836|156.645|152.311|172.09|172.958|170.38|168.495|164.239|158.101|156.446|152.908|150.342|148.541|146.728|143.351|169.49|168.366|168.315|169.681|168.788|168.139|167.295|165.431|165.408|164.626|164.362|164.049|162.059|160.179|158.827|157.488|172.144|
2022-02-13 15:47:32|russ2000_0342|ONB|net_ppe|0||||||||||||||||||||||||||22.3|22.2|22.1|22|22.5|22.8|28.3||||28.3||||37.5||||55.8||||61.9||||72.4||||78.2||||78||||84.6||||||||131.793||||||||134.914||||181.398|194.262|201.689|212.237|212.787|209.655|211.356|211.951|199.878|195.148|193.301|123.062|122.865|54.123|44.772|47.277|48.652|45.775|44.274|46.658|44.625|58.586|58.671|56.539|52.399|53.923|51.457|50.057|48.775|66.729|65.915|75.257|71.87|73.089|71.823|83.259|89.868|89.847|91.445|104.643|108.306|108.866|118.014|130.229|135.892|132.101|131.336|130.341|196.676|198.065|231.656|333.266|429.622|420.866|413.933|412.488|458.074|453.603|449.304|450.253|485.912|600.132|599.703|595.041|586.402|549.183|543.196|540.735|540.605|541.17|557.086|545.948|545.746|
2022-02-13 15:47:36|russ2000_0343|SSB|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8|10.8|10.7|10.6|9.9|9.8|9.8|9.9|12.4|11.1|12.1|15.8|15.7|15.963|16.467|16.612|16.311|16.25|17.974|17.853|19.537|21.327|23.847|26.766|28.186|30.984|31.932|32.01|32.647|32.963|33.47|33.491|33.667|33.744|38.228|39.062|43.664|44.518|47.057|47.969|48.904|49.718|51.182|52.504|55.454|55.966|57.698|64.056|66.392|73.606|73.404|72.523|71.829|72.079|84.206|86.396|87.381|87.326|90.529|90.02|94.25|93.209|106.458|105.579|115.583|110.792|109.794|184.959|188.114|187.127|184.113|173.425|171.772|171.565|171.582|174.662|174.537|176.412|177.95|179.45|183.51|203.505|201.539|198.146|255.565|253.605|245.288|241.909|241.076|322.553|321.348|323.506|317.321|312.151|627.943|626.259|579.239|569.171|568.473|569.817|558.499|
2022-02-13 15:47:39|russ2000_0344|AXL|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||806.3|774|851|929|994.2|1056.9|1096.2|1200.1|1270.9|1376.7|1415.5|1448.7|1486.3|1507.7|1540.1|1553.5|1575.3|1591.2|1613.9|1629.5|1637.2|1647.6|1674.1|1713|1743.6|1790.9|1813|1836|1857.8|1910.2|1916.1|1731.7|1712.2|1696.6|1715.4|1696.2|1678.8|1368.7|1093|1064.2|1066.6|940.3|950.3|946.7|939.5|922.6|922.6|936.3|946.9|960.4|942.6|971.2|998.1|990.3|1007.6|1009.7|1043.5|1036.8|1041.8|1058.5|1067.6|1077|1066.7|1061.1|1040|1041.5|1024.4|1046.2|1063.5|1080.7|1080.4|1093.7|1143|2209.3|2302.7|2402.9|2491.9|2459.3|2467.9|2514.4|2537.6|2544.4|2326.4|2476.9|2275.2|2209.9|2157.9|2280.4|2235.8|2190.2|2113.5||
2022-02-13 15:47:42|russ2000_0345|COLM|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47|54.4|63.6|68.7|70.9|70.4|70.5|69|66.897|65.591|64.241|76.662|81.653|88.552|95.091|100.672|104.4|116.354|124.07|124.515|122.557|121.125|119.024|126.247|131.238|141.947|150.089|155.013|155.267|154.661|160.652|165.752|176.985|195.741|195.651|199.426|199.827|200.021|202.869|210.45|222.207|228.728|224.901|229.693|228.264|232.605|237.55|235.44|232.248|224.865|227.769|221.813|225.21|230.363|231.511|250.91|256.42|253.009|260.423|260.524|266.946|273.016|280.682|279.373|282.29|291.27|289.48|291.563|283.091|285.833|294.926|291.687|289.663|287.869|285.514|279.65|279.73|286.006|285.582|281.394|281.213|280.726|284.744|291.596|660.947|681.804|738.86|741.152|720.981|694.425|673.444|649.036|663.715|648.035|638.601|622.016|
2022-02-13 15:47:45|russ2000_0346|ESRT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||590.466|||619.521||643.944|663.729|675.139|||||||||||||||||||||||||0|29.452|29.404|29.355|29.307|29.256|29.205|29.154|29.104|29.051|28.998|28.945||
2022-02-13 15:47:47|russ2000_0347|GMED|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.394|54.081|55.772|56.892|61.089|62.533|63.934|63.614|64.15|65.643|65.572|66.062|69.475|87.916|99.913|106.18|114.743|115.105|119.077|127.084|124.229|124.84|130.123|134.214|143.167|149.193|154.342|161.768|171.873|184.288|194.133|197.098|199.841|212.605|211.902|215.274|216.879|216.186|210.749|215.665||
2022-02-13 15:47:48|russ2000_0349|DY|net_ppe|1||||||1.4||||2.2||||9.3||||11.2||||13.6||||11.6||||24.7||||25.7|25.2|28.5|26.3|26.4|28.5|27.1|26.2|24.7|23.6||21.3|20|19.8|19.1|19.5|18.8|18.2|19|18.8|24.5|20.1|21.1|20.9|36.3|30.5|29.8|42.2|42.9|51.6|58.1|72.9|83.6411|86.8|91.8|99.9266|101.0929|109.4276|116.4061|116.1715|109.5637|102.3484|97.5925|118.7532|110.4519|100.8154|90.8511|91.7536|86.894|80.6658|98.168|94.383|100.353|101.9794|110.5312|107.383|117.145|113.129|120.693|127.645|125.393|141.89|154.354|160.548|164.544|172.793|174.251|177.027|170.479|164.597|156.801|148.186|142.132|136.811|142.559|137.74|136.028|134.674|130|127.068|149.439|147.616|156.315|155.036|158.247|154.701|187.242|189.145|202.703|203.916|203.639|205.703|205.413|206.139|207.148|226.328|231.564|265.485|290.536|309.783|326.67|337.653|344.12|378.408|422.107|423.33||416.258|423.68|428.305|424.751|498.375|491.723|462.984|446.206|422.132|385.544|354.204|337.139|340.548|343.613|346.239||
2022-02-13 15:47:52|russ2000_0350|DF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:47:52|russ2000_0351|PODD|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.054|||15.682|16.999|18.484|20.49|20.96|21.304|25.225|26.244|26.08|17.564|16.423|15.689|15.531|15.482|15.134|13.751|14.147|12.522|14.256|16.125|18.295|19.422|19.947|21.422|24.91|25.422|24.982|29.334|31.399|32.356|32.556|34.159|36.582|37.069|44.612|42.04|41.536|41.793|41.695|41.131|50.911|44.753|65.279|75.878|88.491|107.864|153.029|197.564|229.433|258.4|307.891|334.025|355.865|399.4|412.4|423.2|449.2|478.7|497.9|505.5|515.4||
2022-02-13 15:47:55|russ2000_0352|PNFP|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5801|2.6909|3.3784|3.4185|3.3397|3.2448|3.5823|3.6115|4.3936|5.6765|6.2848|6.9114|6.9463|7.5937|9.604|11.1307|11.583|12.6585|13.0827|12.9156|33.9893|35.9052|36.2221|36.2858|37.6387|37.8545|38.2089|68.3859|69.1685|67.0966|67.2966|68.8652|68.8556|69.3756|74.1058|80.6509|82.7909|82.739|82.5284|82.3742|81.5325|79.9996|78.5347|77.1274|76.3789|75.5259|74.5367|75.8049|75.7607|75.8409|74.1178|72.6496|71.6274|72.5341|71.5513|71.576|71.2815|73.6332|81.527|77.9236|78.7717|78.8001|84.9163|88.9041|97.004|258.0372|270.1362|266.014|269.439|269.876|268.387|265.56|262.595|274.729|274.983|273.932|274.919|281.739|287.711|290.001|289.515|287.992|288.833|288.182|
2022-02-13 15:47:57|russ2000_0353|CLI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||183.7|204.7|217.7|226.7|328.6|333.9|365|376.5|784.7|1237.4|1307.4|1351.5|2526.483|2965.4|3207.3|3270.8|3289.865|3296.2|3326.7|3378|3398.216|3415.649|3384.801|3384.937||2911.415|2981.237|2952.164|3411.992|3044.926|3363.22|3346.565|3412.088|3407.511|3402.256|3421.391||3397.672|3526.557|3512.372|3538.465|3842.795|3757.097|3778.531|3768.772|3904.404|4012.682|4025.488|3776.794|3763.499|4005.853|3990.309|3978.416|3962.914|3957.663|3937.943|3923.002|3901.871|4085.322|4071.377|4032.985|4005.194|3970.329|3947.388|3937.735|3915.112|3901.882|3884.063||3815.188|3796.605|3793.204|||||||||||||||||||||||||0|22.477|22.452|22.376|22.604|22.604|22.604|||||||
2022-02-13 15:47:58|russ2000_0356|TRMK|net_ppe|0|||||||||||||||||||||||||||||50.8|51.5|51.3|51.8|51.9|51.5|51.2|53.1|52.6|52.4|53.4|52.5|52.2|51.7|58.9|58.7|58.8|59.6|59.6|64.1|63.9|62.8|61.5|61.2|60.9|61|60.9|61.5|64.4|65|67|68|69.8|69.8|70.7|70.8|72.2|78.3|79.9|80.6|81.112|81.116|80.78|80.692|80.463|94.803|94.539|97.158|103.645|105.51|104.928|104.113|103.63|103.767|109.126|108.374|113.701|113.541|113.511|115.337|115.792|113.628|113.124|115.115|117.128|119.15|132.055|134.372|139.087|144.263|146.63|151.68|151.469|154.026|156.298|156.811|157.068|156.541|151.828|147.488|145.113|143.536|143.393|142.289|141.524|140.64|141.639|142.582|156.158|156.089|155.467|154.841|210.789|210.845|208.837|207.283|203.771|201.639|200.474|200.781|198.039|196.22|196.558|195.656|194.453|192.732|190.93|179.244|183.311|182.315|181.312|178.353|178.584|177.686|178.739|178.183|223.604|222.582|221.603|220.973|221.018|220.386|223.23|225.04|232.802|234.171|236.626|240.247|
2022-02-13 15:48:03|russ2000_0357|NTCT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2|5.4|5.3|5.657|6.051|6.887|7.039|6.937|7.408|8.363|8.723|8.628|8.381|7.889|7.445|6.912|6.654|6.247|5.844|5.415|5.686|5.81|6.252|6.011|6.407|6.88|7.415|7.577|7.757|8.217|8.069|8.262|8.868|8.869|17.563|16.729|15.747|15.104|13.965|13.848|13.279|12.434|11.604|12.773|12.848|12.774|12.359|13.467|14.629|15.431|15.213|16.457|17.029|16.505|18.077|19.678|20.565|21.797|21.35|23.098|22.742|21.721|23.016|23.864|24.902|60.398|58.663|62.033|64.058|64.003|61.9|61.393|60.269|57.413|53.646|52.511|60.006|63.617|60.789|58.951|123.929|123.623|124.438|126.298|123.253|118.73|114.522|109.986|105.872|101.723|98.991|
2022-02-13 15:48:05|russ2000_0358|EVR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9|||4.294|8.021|9.24|10.105|9.698|8.603|8.256|8.145|7.985|7.941|7.703|8.217|7.78|7.575|10.359|14.923|14.586|14.605|14.974|21.437|27.223|28.235|28.949|29.777|28.282|27.855|27.638|27.832|27.509|30.817|32.287|42.527|41.425|45.163|47.813|47.98|47.54|45.049|46.036|51.651|56.059|62.656|67.599|68.593|68.433|66.83|68.825|81.069|279.929|281.751|296.012|326.787|402.065|406.917|427.836|419.33|412.71|415.629|405.572||
2022-02-13 15:48:08|russ2000_0359|FRGI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||195.122|196.359|120.672|124.892|126.516|130.936|143.256|144.407|144.527|149.429|162.207|180.17|191.371|204.882|218.589|237.611|248.992|262.838|274.96|271.055|270.92|241.705|239.414|227.686|234.561|235.038|239.647|235.609|231.328|490.221|486.425|475.571|463.216|458.852|445.582|433.464|422.385|411.03|252.306|248.616||
2022-02-13 15:48:09|russ2000_0361|SIGI|net_ppe|0|||||||||||||||||||||||||||17.2|20.6|20.6|20.5|20.3|21.5|48.7|48.7|48.6|48.5|48.7|47.9|51.7|51.3|51.2|50.9|50.4|50.9|51.5|51.5|51.4|51.1|50.8|50.5|50.1|49.4|49.1|48.9|48.6|49|48.5|47.8|47.3|45.5|47.1|48.6|49.9|50.95|256.8|51.2|51.3|54.558|54.902|56.915|56.694|57.82|57.036|56.434|55.964|55.363|56.988|50.87|50.739||52.759|53.099|53.18||53.063|53.143|53.901||54.378|53.882|53.438|53.194|54.159|56.662|58.089|59.004|57.663|58.052|58.365|58.561|56.418|54.668|52.702|51.58|49.706|48.053|45.771|46.287|44.153|43.014|41.832|41.775|40.78|39.998|39.247|43.947|43.918|45.689|45.969|47.131|48.327|48.841|50.02|50.834|53.725|53.836|55.532|59.416|61.855|62.182|65.657|65.701|65.164|68.573|69.812|69.576|68.503|66.255|66.339|63.959|62.047|62.731|64.225|65.248|68.66|73.678|76.423|77.409|80.061|78.771|78.443|77.696|76.096|75.142|75.014|82.1|
2022-02-13 15:48:13|russ2000_0362|POWI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8||4.6|5.2|5.631|6.3|6.198|6.577|6.339|6.948|8.065|8.801|10.472|12.023|12.993|18.319|22.497|24.958|24.873|24.555|23.182|21.997|20.652|20.32|21.008|20.669|22.698|24.436|51.977|51.6|51.509|51.688|51.718|50.591|50.143|49.615|48.89|50.698|53.242|53.727|53.475|54.398|54.911|55.085|56.74|56.837|56.842|57.419|56.911|56.52|55.516|57.512|62.381|65.877|70.739|74.28|84.47|84.586|85.449|85.271|88.241|89.695|91.738|90.355|89.724|89.872|89.743|90.217|90.141|92.142|91.368|96.506|95.823|94.179|92.913|102.223|99.381|97.723|95.746|94.433|95.296|105.893|113.202|114.855|111.705|109.871|111.063|113.841|114.117|113.713|112.939|114.93|116.619|123.43|138.572|147.719|166.188|168.712|167.079|168.498|179.824|
2022-02-13 15:48:16|russ2000_0363|SWC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:48:16|russ2000_0364|KFY|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5|21.1|22.6|26|29.8|35.812|38.721|42.334|47.353|54.456|55.939|47.637|44.296|40.248|37.69|31.826|29.328|27.698|25.177|23.541|22.167|19.603|18.769|19.209|20.05|18.287|18.41|18.976|19.717|20.533|21.267|23.045|23.155|25.999|26.875|29.459|31.138|32.462|32.631|31.504|32.395|27.97|28.553|26.578|25.618|24.963|34.237|37.47||43.142|46.01|46.392|47.685|49.808|48.988|48.024|50.466|53.628|51.906|52.651|55.009|60.434|61.966|61.475|59.806|62.088|61.8|61.665|90.15|95.436|99.98|108.371|108.836|109.567|112.787|115.09|116.767|119.901|123.318|126.242|130.266|131.505|356.779|355.106|352.466|337.805|331.538|319.961|316.901|305.899|291.997|275.68||
2022-02-13 15:48:20|russ2000_0366|MWA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||344.8|340.7|338.2|337|338.8|343.7|350|351.8|335.1|339.8|347.5|356.8|348.9|305.2|296.8|296.4|286.8|274|266.7|264.4|258.3|253.4|248.3|145.7|239.4|141.3|140.5|137.9|143.5|143.8|144.9|141.9|141.9|143.7|142.8|146.3|143.4|144.7|145.1|148.9|147.4|148.8|146.5|108.4|106.8|107.7|110.1|122.3|122.3|124|129|150.9|168.1|176|191|217.1|224.5|265.7|271.2|279.4|286.6|293.2|299.3|310.5|313.3|
2022-02-13 15:48:22|russ2000_0367|FWRD|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||31.6|38.6|48|56|55.7|64.9|69.9|72.1|70.763|72.59|70.428|70.279|72.559|70.96|71.458|15.785|82.174|18.164|29.687|29.92|30.727|30.769|31.59|32.89|33.165|37.466|43.031|45.061|45.102|44.766|44.363|42.695|41.515|41.65|40.911|37.173|36.063|35.862|34.304|32.912|34.169|32.77|32.81|37.286|35.488|35.602|37.331|47.222|46.523|47.497|50.346|53.315|76.982|92.282|99.369|103.032|103.861|103.748|114.016|122.976|123.931|130.474|130.407|128.726|130.331|129.67|127.339|126.432|129.527|133.198|133.255|129.868|138.607|139.082|136.763|133.557|146.627|157.465|157.599|154.763|171.229|179.381|176.496|172.489|172.527|173.197|172.501|187.288|182.759|188.256|197.234|200.205|193.937|189.559|191.781|206.112|203.6|204.243|210.299|209.895|340.217|358.386|379.82|297.926|380.996|318.52|305.815|313.205|317.803|335.638|338.842|367.293|
2022-02-13 15:48:25|russ2000_0369|ELLI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:48:25|russ2000_0370|CSOD|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.229|||4.071|3.976|3.831|4.318|4.356|3.663|4.182|4.957|6.171|7.947|8.571|11.557|12.014|14.436|17.333|19.376|20.428|21.424|23.101|29.813|28.775|27.021|26.766|25.506|24.79|23.962|22.061|22.946|21.594|20.817|24.582|25.875|24.647|77.254|116.065|115.578|113.665|109.47|104.489|122.089|||||||
2022-02-13 15:48:26|russ2000_0371|CCOI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||251.621|288.745|304.936|322.78|328.687|326.514|320.828|314.406|357.058|346.643|339.627|337.275|325.138|314.073|303.841|292.787|284.474|279.37|270.964|263.268|256.299|252.251|250.885|245.42|256.285|253.988|250.749|243.939|246.409|258.229|267.364|263.784|263.453|267.403|281.454|280.455|300.675|312.149|308.941|307.978|311.122|304.823|306.635|311.175|328.08|328.702|331.763|341.193|346.185|353.663|357.699|360.761|343.429|347.55|357.163|360.136|366.482|370.573|370.749|361.641|368.938|376.867|381.01|381.282|385.77|382.73|381.004|375.325|448.651|448.191|443.416|442.389|443.406|494.444|511.651|530.001|522.857|541.068|558.376||
2022-02-13 15:48:28|russ2000_0372|BGS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.611|42.593|42.302||37.024|36.646|37.385||36.846|37.86|37.813||37.323|37.843|43.647||43.868|44.081|44.224|43.774|43.6|41.18|41.069|40.19|40.051|40.719|40.709|40.269|43.619|46.086|48.305|49.658|53.983|54.369|52.878|51.059|51.548|52.712|53.062|53.598|53.748|54.056|54.425|60.812|60.025|60.198|60.61|61.93|61.296|62.384|62.241|104.746|103.098|107.069|108.078|110.374|108.923|113.671|114.621|116.197|115.495|115.542|118.311|163.642|162.629|163.743|168.008|245.344|248.645|258.333|266.381|272.192|271.75|271.955|276.761|282.553|320.082|347.381|344.283|343.632|327.953|319.752|316.382|404.07|391.123|394.537|401.237||
2022-02-13 15:48:30|russ2000_0373|HALO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1514|0.1681|0.1593|0.2355|0.3161|0.3712|0.4251|0.3812|0.3671|0.3694|0.4608|0.4978|0.572|1.1827|1.9169|2.2833|2.2511|2.4398|2.5238|2.5499|2.7458|2.6467|2.7036|2.708|2.4861|2.1615|1.9609|1.8469|1.7412|1.4956|1.2748|1.771|2.1529|2.0168|2.3636|3.7005|3.9751|4.5765|4.9359|3.422|3.628|3.343|3.249|2.951|2.732|2.594|2.686|3.943|4.44|4.682|4.407|4.264|3.741|3.33|3.232|3.52|4.937|4.789|6.79|7.465|14.542|15.079|15.398|10.855|11.752|11.169|10.252|10.593|10.366|10.132|9.588||
2022-02-13 15:48:32|russ2000_0374|JJSF|net_ppe|0|||||||4.9||||5.4||||8.4||||19.3||||25.9|||27.6|29.2|29.5|31.7|33.8|35.4|37|38.2|40.4|41.4|42.4|43.4|47.2|54|55.6|55.2|55.6|57.4|59.4|60.8|62.8|63.1|62.8|61|60.4|59.2|57.7|57.4|58.1|58.2|61.8|64.8|67.7|67.2|93|100.5|103.2|100.1|100.6|100.8|100.7|102|103.2|105.108|108.296|109.169|113.972|110.352|108.589|104.756|100.879|96.347|94.915|94.41|89.167|88.147|88.732|87.115|84.614|88.864|89.276|89.474|87.756|88.938|89.281|89.045|87.953|88.64|83.503|85.447|85.619|91.837|93.003|93.222|94.218|93.957|94.426|93.064|91.898|91.688|93.521|97.173|98.698|99.203|103.718|110.092|108.901|108.316|122.375|124.65|127.039|132.959|135.615|141.544|141.95|142.954|146.494|147.164|152.085|155.255|158.673|157.529|159.891|162.218|169.276|172.054|176.646|178.719|182.468|184.213|186.132|202.48|219.193|227.581|229.841|231.561|237.268|242.673|242.94|246.169|250.652|253.448|331.006|333.663|329.328|319.726|315.203|309.691|310.729|321.742|325.189|
2022-02-13 15:48:36|russ2000_0375|STNG|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||109.2601|||101.2121|99.5943|97.9422|213.1283|284.3196|333.4254|329.5278|415.6337|412.0984|382.79|340.5186|357.8987|428.9237|445.662|593.333|760.219|1012.091|1179.796|1281.103|1514.251|1981.276|2376.755|2572.549|2903.307|3192.649|3219.971|3090.821|3088.517|3067.177|3051.171|3109.098|3137.261|4130.973|4145.47|4128.25|4084.167|4040.438|3997.789|4039.831|4022.712|4685.861|4706.061|4856.33|4854.501|4863.732|4810.067|4759.092|4709.921|4658.415||
2022-02-13 15:48:37|russ2000_0376|WTS|net_ppe|0||||||||||31.5||||38.7||||44.8||||52.9||||59.2|75.7|78.5|79.4|80.3|85.8|85.8|88.2|90.3|102.5|103.3|102.9|105.4|107.4|122.2|122.4|134.3|134.3|133.2|132.7|136.2|145.6|153.9|161.9|168.4|168.1|173|140|148|150.3|152.5|151.3|152.7|154.8|154.8|158.4|105.5|176.7|107.4|118.7|129.2|131.7||128.35|126.514|124.639|125.81|127.598|131.467|133.255|128.606|131.063|138.279|134.122|134.376|135.286|136.396|139.283|145.566|143.612|149.292|147.876|150.689|148.011|145.901|145.84|164.999|176.449|215.494|204.032|206.16|205.571|207.861|215.627|223.7|232.3|260.2|248.5|231|230.4|227.9|222.5|206.5|199.5|193.5|201.3|197.5|203.2|252.2|237|223.1|227.5|212.1|218.1|221.7|222.2|221.7|219.4|219.9|216|212.3|202.1|203.3|189.5|186.6|185.1|184.4|185.3|185|184.8|189.7|189.8|191.6|192.1|198.5|201.1|196.2|198.5|201.9|199.6|200.9|195.8|200|201.8|206.9|211.3|212.3|205.8|207|204.2|200.7|
2022-02-13 15:48:40|russ2000_0377|ICON|net_ppe|0||||||||||||||||||||||||||||0.2||||0.2||||0.2|0.3|0.3||0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.1|0.1|0.1|0.1|0.1|0.2|0.2|0.4|0.4|0.3|0.3|0.5|0.9|0.9|1|1.1|2.6|3|3.6|3.8|4.555|4.458|4.633|4.716|4.202|4.233|4.184|4.247|5.148|5.109|5.451|5.602|2.643|2.508|0.689|0.608|0.552|0.49|0.424|0.38||0.256|0.246|0.214|0.852|1.281|1.309|1.253|1.384|1.385|1.346|1.335|1.293|1.66|5.128|5.027|3.266|6.394|6.067|7.5|6.449|6.153|9.237|8.951|10.484|11.712|11.722|11.403|11.276|10.875|10.535|10.235|10.09|9.591|9.517|9.244|8.837|8.458|8.217|7.812|7.758|8.219|7.596|7.501|7.499|7.348|7.403|7.304|6.681|6.446|6.687|6.498|6.094|5.867|5.523|5.276|4.881|12.475|11.736|10.988|8.796|8.181|7.716|||||||
2022-02-13 15:48:41|russ2000_0378|BURL|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||878.305|871.61|882.19|895.412|902.657|907.772|932.566|964.217|970.419|967.054|986.395|1018.188|1018.57|1011.869|1024.919|1040.297|1049.447|1055.171|1080.181|1111.949|1134.772|1148.257|1178.989|1239.483|1253.705|3432.937|3478.39|3713.663|3801.015|3843.843|3888.395|3907.745|3908.229|3955.341|3974.384|4153.556||
2022-02-13 15:48:43|russ2000_0379|HURN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4581|7.1928|8.975|9.121|11.413|11.855|13.162|19.259|23.504|27.357|27.742|29.559|32.017|33.764|38.147|40.239|44.378|46.53|44.708|43.76|44.134|42.407|39.133|36.009|34.079|32.415|32.935|33.003|33.222|32.012|31.176|31.525|33.545|31.872|33.805|33.269|35.393|35.968|38.742|38.954|38.707|40.059|30.691|48.978|49.098|47.457|28.888|27.294|29.482|30.099|32.434|36.067|46.977|47.075|45.541|43.835|42.958|41.164|40.374|92.164|95.234|92.314|93.367|91.175|89.38|85.378|68.453|67.917|67.846|68.021||
2022-02-13 15:48:45|russ2000_0380|ROIC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0||||16.5449|62.4446|100.5817|211.3514|269.6547|384.2678|404.9151|549.4667||607.816|659.4731|699.4908||||||||||||||||||||||||||||||||||||||
2022-02-13 15:48:47|russ2000_0381|BECN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.402|25.101|27.367|29.392|30.924|31.767|48.826|52.862|57.95|59.291|66.53|68.211|74.01|69.753|65.706|61.384|58.119|56.712|53.681|51.85|53.883|52.965|49.425|48.329|46.793|47.751|44.746|44.097|47.326|47.427|48.537|51.207|52.526|57.376|58.246|61.576|64.022|67.659|68.321|70.759|81.433|88.565|88.303|85.054|88.868|90.405|145.607|147.994|153.389|148.569|147.34|156.38|156.951|156.129|154.687|294.222|288.708|280.407|273.742|271.022|269.041|260.4|716.1|699.378|679.215|584|581.3|587.4|619.6|635.8|670.2|
2022-02-13 15:48:49|russ2000_0382|PCH|net_ppe|0||||||||906.6||||905.2||||930.5||||1006||||792.5|800.1|812.2|826.1|858.2|872.8|955.7|1025.4|1087.5|1126.2|1163.3|1208.3|1254.3|1281.5|1296.8|1310.6|1319.7|1607.5|1626.9|1633.8|1349.1|1683.2|1677.3|1674.9|1313.9|1307.1|1315.8|1332.6|1356|1744.6|1792|1813.8|1824.2|1827.9|1832.2|1846.2|1845|1843.3|1845.4|1838.5|1504.5|1880.9|1920.2|1952.5|1960.3|1958.251|1960.933|1967.219|1979.667|1950.33|1927.875|1902.13|1213.099|1204.402|1177.438|1176.411|1163.344|1153.498|1145.73|1155.503|1005.296|1137.572|1129.473|984.749|976.9|985.432|1009.271|1009.246|998.263|990.266|1214.674|968.598|962.518|912.356|914.887|1065.194|1053.838|1061.783|1053.332|1047.904|640.047|632.641|629.267|617.235|609.012|604.345|551.658|547.615|542.752|538.708|531.983|525.11|61.453|518.402|516.465|513.508|58.05|58.333|59.803|59.855|59.976|60.071|62.402|63.788|65.749|68.545|73.766|74.716|75.285|74.06|74.558|73.259|72.82|74.466|74.671|76.138|77.229|343.176|339.704|346.028|277.928|273.118|276.592|278.587|307.409|286.881|286.169|289.305|304.45|291.483|291.55|286.034|292.32|
2022-02-13 15:48:53|russ2000_0383|MSTR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4|11.7|13.773|17.2|21.5|34.6|30.594|39.824|54.154|61.655|39.425|59.251|31.428|28.86|26.506|24.303|22.291|20.161|18.471|17.313|16.884|16.435|16.113|16.636|16.198|16.121|16.096|15.086|13.95|12.957|12.031|11.305|10.937|10.6|11.102|11.115|10.486|10.136|9.473|8.426|8.954|8.543|8.978|8.611|7.799|7.22|54.906|54.793|58.945|63.732|65.033|64.516|78.931|87.497|95.311|102.238|102.227|101.675|96.751|96.694|93.153|89.165|85.445|82.013|85.023|81.542|77.852|75.732|72.368|68.862|65.664|63.228|61.501|59.668|57.436|55.811|54.49|53.712|53.359|53.414|51.918|51.861|51.919|142.575|143.916|138.987|135.692|130.313|126.843|124.769|116.572|112.458|109.999|106.888|103.347|
2022-02-13 15:48:56|russ2000_0385|LTC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||18.3|18.1|27.4|27.8|30.6|60.9|232|70.6|74.1|92.1|91.5||151.6|194.2|195.4|481.745|221.7|273.6|311.9|640.733|339.2|438.4|379.6|663.996|402.7|400.6|423.5|683.736|674.377|665.828|649.829|622.428|600.928|585.897|548.381|439.041|595.689|576.037|569.653||548.429|545.012|538.073||520.639|511.897|504.632|429.801|527.533|527.496|560.562||507.555|506.252|505.031|503.188|499.331|470.631|465.93|468.392|466.882|463.229|457.674|449.683|369.111|366.546|363.708|369.735|387.949|407.251|400.187|454.057|513.52|506.638|512.347||554.25|551.265|612.864||||||||||||||||||||||||||||||||||||||
2022-02-13 15:48:59|russ2000_0387|AGIO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.565|4.092|3.818|3.551|3.758|3.452|3.21|3.677|6.386|14.297|19.328|21.127|23.22|22.95|25.134|26.261|25.337|24.139|24.771|24.019|24.431|23.732|24.134|24.613|24.32|81.742|121.516|119.893|126.108|126.161|123.926|121.124|117.542|111.722|107.828|103.174||
2022-02-13 15:49:00|russ2000_0388|FCN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.8||3.2|3.6|4.1|4.8|4.8|5.8|6.3|6.4|6.3|7.3|8.3|8.5|8.3|8.2|8.4|8.506|8.89|10.774|11.732|13.053|12.886|11.847|10.619|12.981|14.423|13.318|14.938|16.856|17.551|18.188|21.921|21.361|20.403|20.684|23.342|24.72|27.027|27.038|29.302|29.299|31.349|33.612|51.326|61.076|64.688|65.339|67.843|69.637|75.624|76.395|78.575|76.265|76.76|74.792|80.678|79.645|77.744|74.02|73.238|70.834|71.983|75.027|74.448|71.807|68.807|66.933|68.192|66.706|65.607|66.3|79.007|85.993|83.495|83.52|82.163|79.389|80.527|77.716|74.76|71.263|68.764|66.422|61.856|59.474|60.28|70.982|75.075|75.586|75.046|82.476|84.577|230.911|242.476|244.199|253.449|242.422|243.998|249.362|258.287|249.008|341.095|357.818||
2022-02-13 15:49:03|russ2000_0389|NPO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||138.3|135.5|136|132.2|132.6|130.8|134.5|133.2|133.7|135.8|146.7|143.3|142.6|142.9|147.7|148.8|153.7|164.1|166.3|168.9|173.4|182.3|193.5|205.2|210.8|206.8|185.7|203.8|204.8|205.3|185.4|179.1|131.3|138.8|140.2|154.8|156.6|158.5|164.2|164.7|175.6|176.7|185.5|186.7|185.7|185.5|187.5|186|185.6|180.3|199.3|199.3|202.2|210.9|211.5|212.7|214.6|216.2|215.4|215.3|219|284.2|296.9|300.2|293.5|301.1|234.3|294|289.6|284.9|218.8|208.9|206.4|182.5|195|191|189.6|182.2||
2022-02-13 15:49:06|russ2000_0390|PSB|net_ppe|0||||||||||||||||||||||||||||32.4||||31.4||||30.5||30.1|29.8|29.7|29.4|29.2|29|||||||||||26.9|26.8|26.644||26.3|26.1|314.2|417.7|635.5|644.7|698.137|722.3|764.1|779.1|802.276|828.207|822.054|830.066|864.711|859.912|947.374|941.998||1130.35|1122.595|1110.45|1089.534|1084.261|1117.633|1112.309||1322.497|1343.205|1288.237|1303.536|1275.607|1215.03|1203.992|1232.272|1284.555|1328.836|1315.354||1462.919|1447.853|1461.105|1439.041|1430.519|1416.279|1400.625|1382.254|1364.938|1348.778|1337.007|1325.633|1366.337|1422.788|1447.452|1577.453|1564.637|1579.412|1567.729||2074.831|2065.044|2093.668||||||||||||||||||||||||||||||||||||||
2022-02-13 15:49:09|russ2000_0391|MSA|net_ppe|0||||||||81.2||||126.9||||151.4||||155.1||||153.2||||158.7|164.4|166.2|170.8|177.4|177.3|170.6|170|172.5|172|173.2|180.7|156.1|155.5|156.2|159.8|153.5|153.5|153.1|153.6|152|152.1|153.2|150.4|151.1|150.1|148|148.2|147.1|147.4|148.5|149.6|158|156.8|153.1|156|164.6|162.8|162.9|164.9|163.5|161.852|159.966|159.548|159.586|157.645|157.055|153.008|151.661|151.377|159.436|156.677|125.605|124.879|125.994|115.853|120.56|120.069|118.872|120.936|123.716|119.298|118.213|118.883|116.209|115.248|116.432|119.109|120.651|121.072|123.463|125.993|130.445|136.833|140.267|137.907|141.409|141.128|145.437|147.733|144.575|140.128|135.594|141.114|156.789|158.872|159.382|154.465|145.763|148.336|146.66|146.835|147.465|146.296|146.98|150.146|152.755|153.204|153.095|152.377|151.352|147.723|144.955|144.805|155.839|155.622|151.919|149.939|148.678|144.445|143.884|152.475|157.014|154.848|148.78|150.569|157.94|208.119|208.982|209.427|218.713|211.482|217.29|230.395|243.07|266.031|268.546|255.141||
2022-02-13 15:49:14|russ2000_0392|SCS|net_ppe|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||671.2|683.3|687.9|729.5|739|880|874.7|909.8|939.1|930.7|931.3|943.5|933.8|923.8|917|910.1|896.8|885.7|869.1|822.2|774|761.9|713|697.9|713.8|692.1|665.6|658.6|606|586.3|559.8|540.7|524.8|518.1|494.6|476.6|477.1|472.8|471.7|482.4|478.4|487.6|482.6|464.7|433.3|450.4|443.7|439.7|415.7|399.7|393.8|387.6|345.8|349|345.9|342.3|346.9|338.8|341.8|354.1|353.2|356.2|361.7|356.1|377|377.5|388.7|388.7|389.5|394.9|403.6|403.1|411.6|412.6|393.6|401.3|408.1|417.2|429.2|430.4|435.1|431.4|437.8|449.1|455.5|657.4|662.8|678|664.2|641.6|637.2|628.4|636.2|629.1|621.5|617.5||
2022-02-13 15:49:16|russ2000_0393|NKTR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||1.5|1.5|2.2|2.3|2.4|2.5|2.6|2.7|2.8|3.1|3.5|3.8|4.21|6.701|10.355|18.694|26.75|33.408|37.918|49.863|54.449|54.136|56.81|63.852|76.066|91.065|101.472|110.457|119.867|133.341|138.837|142.352|143.961|144.031|142.191|143.452|142.706|143.439|145.037|149.388|154.023|157.615|150.009|151.247|147.726|146.371|144.716|142.127|140.301|139.152|136.58|133.812|132.345|131.024|135.317|114.42|114.381|114.229|73.641|73.578|75.02|75.024|74.624|78.263|82.65|88.223|97.686|89.773|87.628|85.381|81.649|78.576|75.557|73.713|73.256|72.215|70.112|67.849|65.082|66.974|72.968|71.07|69.275|70.368|69.267|72.158|72.532|71.336|69.852|67.774|65.553|65.601|66.642|64.929|62.396|47.463|46.328|45|44.881|48.851|141.633|147.63|199.502|199.842|196.208|192.83|189.174|186.138|183.481|180.961|178.544||
2022-02-13 15:49:19|russ2000_0394|TTEK|net_ppe|0|||||||||||||||||||||||||||||||||||1.6|1.7|1.7|1.8|2|2.1|2.2|2.4|2.5|2.5|2.6|3.3|3.5|3.4|3.5|3.4|6.4|7.1|6.9|7|7|7.2|7.5|8.4|8.4|8.4|9.6|9.4|13.7|14|14.3|18.3|21.7|23.1|24.277|32.529|35.212|35.451|37.521|40.063|39.936|38.947|39.827|41.6|40.126|38.495|43.456|41.576|41.787|40.901|39.106|38.908|37.792|40.534|37.128|35.338|31.636|31.619|31.648|31.635|31.99|31.595|33.433|45.106|54.377|55.703|59.268|60.222|61.388|60.811|67.848|68.934|70.928|70.091|70.047|70.659|79.383|84.378|83.895|80.551|77.536|75.307|72.393|76.531|74.309|71.591|93.192|87.376|88.026|83.711|80.352|78.208|73.864|70.661|65.107|68.602|64.906|61.295|74.314|71.588|67.827|63.302|61.319|59.423|56.835|56.929|55.495|44.719|43.278|41.795|41.66|40.072|39.441|264.368|298.164|275.674|274.903|260.928|260.345|249.237|253.155|247.446|
2022-02-13 15:49:23|russ2000_0395|MASI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.418||||10.29|10.552|10.917|10.814|11.164|11.133|11.837|12.816|12.979|12.331|12.4|12.118|11.682|12.302|13.083|13.822|15.951|15.249|15.132|15.096|15.239|20.246|21.377|23.028|23.924|23.91|23.99|24.935|24.866|25.486|82.429|87.618|101.952|108.665|122.723|128.569|132.466|133.262|133.037|133.15|135.996|136.155|137.723|164.579|164.096|164.236|164.027|164.605|165.972|187.32|222.61|229.35|239.063|279.093|290.653|294.649|306.173|309.456|309.192|307.976||
2022-02-13 15:49:25|russ2000_0396|APOG|net_ppe|2||||||||24.2||||28||||39.4||||47.6||||64.7|67.5|69.8|69.7|69.9|70.5|70|71.1|71.5|72.1|74.2|71.2|70.6|69|68|67.1|66.1|65.6|66.9|66.2|64.9|67.6|69.5|71.7|75|75.2|72.3|74.4|78.5|106.7|111|110.9|118.8|121.8|126|129|126.7|133|150.5|164.1|179.996|198.1|199.8|198.2|186.039|180.461|175.734|169.139|147.593|143.843|140.663|133.714|128.515|124.475|121.04|117.477|108.966|109.612|102.013|102.098|98.536|97.447|100.453|100.131|100.539|101.244|104.651|109.551|113.198|115.738|119.285|125.101|134.256|143.382|151.363|157.092|176.676|193.607|203.113|205.942|203.514|199.084|195.884|191.141|185.519|181.541|178.105|184.561|179.201|170.809|167.103|161.77|159.547|162.921|162.898|162.358|168.948|164.052|163.721|175.831|193.946|197.144|195.25|192.053|193.54|192.374|196.72|194.145|202.462|214.459|218.261|229.556|246.748|250.979|299.974|302.904|304.063|304.35|308.314|302.209|315.823|364.302|372.08|382.733|377.278|369.984|367.915|365.032|357.307|348.573|325.081|305.683||
2022-02-13 15:49:28|russ2000_0397|AWR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||300.2|303.9|307.5|314.9|317.8|323.8|327.1|334.9|337.6|345|349.4|357.8|359.3|366.7|374.3|383.6|388.6|397.6|405.8|414.7|421.7|431.8|440.6|449.6|455.643|463.415|471.013|509.096|515.93|522.692|529.679|539.842|543.184|550.754|582.393|585.981|567.149|593.651|584.372|602.298|632.277|631.757|653.332|664.165|676.739|687.424|698.23|713.225|723.804|731.402|742.369|750.601|753.513|757.125|762.05|732.233|784.788|801.451|815.459|825.262|836.502|847.849||822.027|873.254|846.208|852.051|854.956|867.989|882.993|891.134|908.303|897.835|900.009|912.027|931.546|943.373|960.745|983.802|997.283|999.757|1004.786|1012.952|1021.056|1025.068|1034.235|1050.42|1079.504|1098.005|1126.073|1149.244|1171.762|1158.32|1176.616|1204.962|1229.062|1242.574|1262.862|1289.301|1321.666|1358.41|1394.033|1418.962|1459.166|1472.697|1498.604|1521.952|1558.507|1588.952|1618.68|1642.905||
2022-02-13 15:49:31|russ2000_0398|RWT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.128|||||||||||||||||||2.048||||0.494|0.602|0.859|1.065|1.232|1.87|1.754|2.273|3.008|3.868|4.442|5.07|4.117|3.608|3.542|2.85|2.75|3.309|3.025|2.852|2.645|3.794|5.189|5.409|5.106|16.84|16.666|15.87|16.767|21.375|20.151|17.895|19.215|19.38|21.572|23.003||
2022-02-13 15:49:34|russ2000_0399|CHDN|net_ppe|0.0118529269473||||||||||||||||||||||||||||||||||||||||||39.9|39.5|40.9|46.2||59.6|61.5|63.4|64|64.3|64|63.7|63.6|62.9|62.9|63.6|63.8|63.2|63.1|84.7|83.9|83.1|85.8|133.5|275.6|274.9|276.712|276.341|339.593|342.767|342.629|343.402|341.92|339.419|339.804|338.696|341.127|338.381|343.91|347.699|349.341|367.229|387.66|403.191|406.278|324.738|473.83|348.604|348.79|323.931|350.399|348.74|347.544|336.068|342.054|351.758|355.639|357.986|364.526|365.929|371.372|375.418|372.679|372.549|386.876|458.222|463.482|471.254|465.922|507.476|501.977|486.973|482.005|477.356|475.48|471.954|469.52|542.882|539.238|537.333|576.142|585.498|590.586|595.926|591.678|595.315|590.17|589.552|571.457|573.2|573.2|577.9|573.3|560.6|590.7|602.8|619.4|608|634.9|668.5|753.4|757.5|866.5|880|895.2|937.3|990.8|1043.2|1081.8|1082.1|1068.7|1057.6|1053.4|||
2022-02-13 15:49:38|russ2000_0400|IART|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||9.5|9.6|9.3|9.1|8.8|8.6|8.2|7.8|7.6|6.4|6.4|6.2|6.5|6.3|10.1|9.4|9.6|9.699|10.547|12.06|11.789|11.599|11.173|11.537|11.567|11.662|11.436|11.273|16.424|16.556|17.608|17.757|17.873|20.072|20.213|22.54|22.433|25.461|27.685|27.691|27.511|27.451|29.079|35.791|40.659|42.559|43.702|50.632|55.262|61.73|63.344|63.437|69.999|76.003|69.783|70.777|70.834|83.526|83.418|84.644|87.293|99.456|102.478|115.667|122.435|131.383|136.77|146.928|161.189|177.898|179.352|184.537|192.724|200.31|205.667|206.668|203.882|193.626|210.111|215.46|197.2|205.181|210.33|208.648|212.195|222.369|229.11|232.074|232.241|269.251|274.029|277.025|287|300.112|306.35|414.228|417.122|431.934|431.793|427.714|379.355|371.164|387.367|384.933|381.521||
2022-02-13 15:49:41|russ2000_0401|CTLT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||814.5|827.3|838.2|837.6|873|853.3|865.1|847.3|885.2|884.3|902|906.3|905.8|926.5|905|968.9|995.9|1025|1256.2|1271.4|1270.6|1288.2|1285.8|1301.5|1536.7|1561.1|1618.1|1769.5|2002|2035.5|2129.8|2358.8|2608|2581|2727|
2022-02-13 15:49:42|russ2000_0402|PEI|net_ppe|0.52879229218|||||||||||||||||||||||||22.7|22.6|22.5||31.2|31.3|31.1||30.4|31.2|31.5||31.9|31.7|32.6||66.2|77.3|73.7||98.8|120.546|153.2||157.4|153.511|152||155|153.8|153.4||152|151.7||242.2|244.7|358.9||441.7|479|479.7|492.9|499.356|510.556|509.261|517.24|522.75|523.146|530.804|636.294|535.438|581.234|575.075|602.696|404.128|918.942|1100.795|2208.185|2238.188|2274.076|2275.438|2382.312|2500.622|2477.416|2490.518|2867.436|2711.656|2753.304|2775.246|2825.477|2832.582|2859.817|2911.12|2965.792|3020.643|3085.326|3154.643|3191.216|3216.073|3211.401|3183.522|3061.004|3030.399|3004.508|2871.397|2858.382|2832.113|2806.565|2745.127||2710.313|2699.735|2691.761|||||||||||||||||||||||||||||||||||||||
2022-02-13 15:49:46|russ2000_0403|EE|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:49:46|russ2000_0404|OSIS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7|6.7|7|11.5|13|14.1|14.8|14.5|14.5|14.8|14.626|14.248|13.946|14.348|13.491|13.405|13.088|12.828|12.939|12.901|13.105|13.992|14.403|14.115|12.877|14.524|14.414|18.775|19.914|22.68|31.092|30.974|33.941|34.337|37.169|42.521|48.576|48.721|47.524|48.051|47.861|47.014|46.696|47.191|45.48|43.524|44.931|42.232|42.116|47.344|51.307|51.515|51.641|51.17|52.064|55.017|55.619|58.647|91.16|111.664|172.522|223.057|238.815|249.029|249.406|271.468|265.739|260.479|250.193|240.369|227.654|225.703|207.625|191.967|187.204|183.114|178.83|166.759|161.081|141.539|151.17|143.27|113.667|115.524|119.764|121.27|124.916|127.385|128.293|129.588|128.518|127.936|127.705|127.875|125.477|118.004|116.814|116.115|
2022-02-13 15:49:49|russ2000_0405|MATW|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||37.9|38.5|39.3|38|38.1|37|36.9|37.3|37.4|42.5|42.5|42.5|42.8|42.8|44.9|44.7|46.6|48.9|51.1|50.7|50.5|49.7912|48.7865|48.467|48.3932|41.4493|49.8768|49.009|74.968|72.642|76.441|75.143|74.244|72.038|71.016|69.633|68.559|65.217|65.026|72.714|73.53|72.332|80.833|88.867|89.092|88.567|88.699|88.099|87.329|87.878|87.834|88.926|86.859|85.499|163.774|145.738|134.057|132.351|134.744|138.06|137.466|131.655|123.911|129.75|127.562|132.021|131.962|134.504|131.979|139.874|140.796|144.049|173.555|169.553|167.531|180.731|178.119|176.406|175.03|209.315|205.889|198.188|198.992|227.408|226.772|229.402|222.32|219.492|209.566|223.621|238.251|235.533|253.844|261.653|254.94|252.775|246.021|243.493|247.169|237.442|239.24|235.962|312.72|308.799|306.007|307.306|313.053|303.969|301.068|
2022-02-13 15:49:52|russ2000_0406|PSMT|net_ppe|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|13.6|13.4|13|16.4|21.2|30.7|48.5|70.3|88.108|105.454|128.985|132.585|140.561|144.555|163.2|172.835|176.88|181.958|185.107|190.23|190.929|194.826|186.027|184.764|182.612|177.116|147.488|176.083|176.697|165.184|142.31|155.624|158.767|161.444|162.029|165.489|160.918|173.569|179.985|197.479|199.255|199.91|199.576|209.739|217.934|225.423|231.798|236.857|251.398|259.619|265.544|277.467|280.919|281.389|281.111|272.997|282.264|289.7|299.567|307.346|326.636|329.914|338.478|351.21|374.335|396.749|426.325|432.872|424.36|442.723|433.04|443.062|440.523|456.584|473.045|469.423|535.479|533.157|557.829|567.038|580.117|597.24|594.403|605.612|626.279|629.063|671.151|811.478|830.079|822.19|811.812|820.153|836.726|842.335|853.859|850.973||
2022-02-13 15:49:55|russ2000_0408|SSD|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||13.6|16.7|18.1|19.4|20.8|20.6|21.2|25.9|26.4|26.2|25.7|26.6|28.7|35.3|36.1|37.4|42.9|46.4|51.1|53.5|55|56.6|58.7|60|61.1|60.6622|60.5256|59.9056|63.8225|69.6484|79.2063|79.6947|81.4103|84.0169|87.1559|89.9141|97.3966|101.529|104.4617|104.8088|107.226|108.478|115.7671|125.8809|137.609|137.9492|144.385|151.724|166.48|174.039|180.569|190.311|197.18|206.442|199.249|197.096|198.117|195.319|199.055|195.062|193.318|191.412|193.958|191.326|187.814|200.975|184.949|176.464|177.072|184.606|183.698|191.016|195.716|209.46|208.685|211.132|213.452|211.01|209.544|209.641|209.533|207.457|206.563|206.134|207.027|205.009|206.837|202.885|213.716|216.66|219.391|229.67|232.81|250.465|261.362|265.178|273.02|276.114|269.127|257.679|254.597|285.722|287.821|285.413|284.448|280.666|284.049|287.925|300.976|299.92|298.727|297.06|305.307|
2022-02-13 15:49:58|russ2000_0409|ATU|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:49:58|russ2000_0412|AYR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:49:58|russ2000_0413|BCC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||266.456|||263.671|265.924|261.221|261.309|355.091|360.985|357.907|355.358|362.5|368.128|364.28|374.013|385.571|402.666|552.782|552.776|557.213|568.702|561.348|556.484|555.197|565.792|568.254|562.025|552.666|487.224|548.519|550.385|552.182|562.975|542.327|541.55|540.594|553.426|544.876|543.087|551.481||
2022-02-13 15:50:00|russ2000_0414|HTH|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||863.515|1498.595|1603.931|1621.625||1555.529|1590.408|1601.092|1453.097|1513.289|1447.846|1418.483|1509.592|1390.054|1375.092|0.536|0.533|0.472|0.416|0.374|0.35|0.574|1.125|1.552|1.845|1.891|1.911||2.021|2.164|2.173|2.154|2.128|2.139|2.115|0.366|111.381|111.894|110.937|187.857|200.706|202.155|201.545|205.734|206.991|215.684|206.411|204.273|200.618|198.414|189.511|190.645|190.361|184.091|183.994|176.281|177.577|173.637|172.911|236.172|237.373|319.139|332.807|335.595|324.695|328.656|330.929|317.432|317.352|314.359|328.1|325.968|316.766|
2022-02-13 15:50:03|russ2000_0415|BFAM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||340.376|346.044|366.802|385.598|390.894|393.467|400.724|398.635|398.947|396.626|416.152|430.38|429.736|424.986|420.441|430.26|529.432|537.076|556.409|567.747|575.185|584.935|583.249|586.411|597.141|1254.597|1267.67|1259.302|1337.109|1333.512|1310.634|1324.782|1346.578|1336.527|1320.355|1305.32||
2022-02-13 15:50:05|russ2000_0417|MGEE|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||374.2|373.5|377.4|381.5|387.6|386.3|385.8|384.4|380.3|380.9|381.9|372.3|371|370.6|369.2|371.4|369.6|371.4|373.1|374|374.2|386.3|391.7|394.825|401.883|435.198|437.627|441.654|398.632|404.505|393.474|403.245|408.566|417.563|426.718|468.914|481.534|500.114|517.967|537.511|546.464|575.061|587.535|607.398|620.742|628.095|633.599|667.657|677.285|688.396|712.838|728.423|786.147|760.693|807.133|843.988|861.71|877.168|890.375|901.243|907.225|917.714|927.227|939.764|945.528|950.77|956.084|968.007|969.647|979.068|985.496|995.566|1006.923|1023.141|1043.304|1073.464|1097.128|1123.304|1143.377|1160.224|1174.256|1186.465|1197.923|1208.106|1210.428|1223.169|1232.535|1243.445|1251.48|1266.774|1281.371|1282.059|1287.236|1299.185|1312.4|1341.357|1366.214|1420.262|1459.462|1509.437|1538.811|1566.751|1612.975|1642.683|1653.103|1686.159|1734.161|1769.385|1791.878|1827.32|1847.366||
2022-02-13 15:50:09|russ2000_0419|RMBS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1|3.7|4.3|4.4|4.6|4.3|4|3.8|4.7|4.5|4.232|4|3.988|4.433|6.724|12.161|16.087|16.466|15.862|15.191|14.05|13.456|13.277|12.375|12.078|11.746|11.21|10.965|10.61|13.121|17.892|17.578|18.13|21.756|20.542|19.622|20.885|21.411|19.993|26.019|25.192|25.755|24.14|24.587|28.497|26.111|23.672|22.29|19.734|18.378|15.941|38.966|37.972|39.016|49.705|67.77|70.52|71.187|72.494|81.105|81.928|87.071|84.255|86.905|78.218|75.831|72.772|72.642|70.11|67.411|65.899|64.023|61.577|60.689|59.077|56.616|56.403|55.056|59.191|58.442|56.468|54.305|54.035|54.303|48.392|50.235|49.174|57.028|42.095|57.671|54.074|82.556|82.236|82.265|89.386|86.401|80.901|75.859|76.718|79.747|
2022-02-13 15:50:12|russ2000_0421|HMN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.7||||36.994||||34.935||||31.029||||25.64||||32.188||||38.941||||40.976||||60.125||||64.717|||||
2022-02-13 15:50:16|russ2000_0423|ITRI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||9.9|10.1|11|12.2|12.9|14.5|16.4|27.3|30.5|37.6|45.6|57.2|71.3|80.2|51.2|88.3|91.9|95.4|94.7|94.5|93.1|92.9|93.4|87.5|37.6|37.504|37.701|36.111|39.347|33.587|33.159|32.754|38.836|41.02|40.274|28.945|41.757|43.169|43.455|43.086|42.818|44.684|44.427|61.268|59.69|54.821|53.979|55.411|77.623|69.651|75.475|83.819|88.689|87.833|309.954|317.626|323.003|328.329|335.322|317.598|307.717|294.938|312.468|315.967|318.217|304.462|289.409|302.306|299.242|296.008|301.458|287.565|262.67|263.803|252.085|251.703|255.212|248.612|249.372|249.072|246.82|237.326|234.84|222.354|207.152|192.781|195.51|190.295|190.256|190.004|187.699|180.867|176.458|178.647|186.506|192.784|200.768|234.924|223.435|220.795|226.551|302.826|307.969|304.044|313.001|302.537|295.096|284.12|284.092|274.465|268.268|257.347||
2022-02-13 15:50:19|russ2000_0424|EXPR|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||253.482|||225.824|215.237|209.928|211.587|215.89|211.319|207.768|219.161|223.783|227.306|229.871|251.705|280.866|278.369|296.02|322.201|355.288|376.122|395.363|409.857|415.78|407.607|414.036|427.016|443.505|444.397|447.274|461.665|466.534|451.286|440.341|431.64|421.239|405.013|393.756|380.56|375.135|364.279|1436.608|1368.741|1300.868|1258.546|1193.819|1117.828|1054.38|977.983|920.789|861.958|807.497||
2022-02-13 15:50:20|russ2000_0426|PLXS|net_ppe|0|||||||3||||6.3||||9.8||||11||||11||||10.4||||11.3||11.4|11.4|12.6|12.6|12.4|12.3|12.2|12.7|14.3|17.2|19.8|21.7|21.9||12.9|12.6|12.3|12.3|11.829|11.614|11.182|11.156|12.423|12.848|14.298|17.088|18.687|20.986|20.575|20.961|26.517|22.471|23.252|25.005|35.868|37.838|42.011|62.424|89.5|108.506|117.91|124.394|145.928|145.263|172.313|172.987|170.834|161.706|159.929|140.647|131.51|129.655|126.357|122.757|129.586|128.044|122.497|120.252|123.14|128.686|130.617|129.755|134.437|147.412|149.907|152.997|159.517|163.616|168.77|171.366|179.123|194.122|192.788|195.548|197.469|205.843|215.955|222.839|235.714|235.568|237.435|247.785|247.816|264.887|253.826|253.001|265.191|281.24|295.138|314.511|325.061|333.985|333.315|338.379|334.926|327.577|323.722|322.821|317.351|313.656|307.227|300.816|291.225|284.968|282.827|305.763|314.665|318.358|324.484|334.528|341.306|361.311|373.918|381.351|384.224|466.827|456.039|451.941|453.54|452.908|447.891|447.383|467.181|484.5|
2022-02-13 15:50:24|russ2000_0427|MRH|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:50:24|russ2000_0429|CBU|net_ppe|0||||||||||||||||||||||||||||12.5||||12.9|12.8|||11.1|10.7|10.8|10.7|10.5|10.2|10.1|10|10|9.9|9.7|10|10.6|10.7|11.3|17.1|16.9|16.9|16.6|16.7|16.8|16.6|18.7|22.3|23.6|24.1|24.3|24.7|24.9|24.5|24.3|25.3|25.5|25.6374|25.9523|26.5077|40.941|29.1628|43.0197|44.17|53.266|53.864|56.376|56.907|56.997|56.893|56.759|57.295|61.705|61.267|63.899|63.836|63.51|63.403|64.563|65.299|65.175|64.852|63.827|65.051|66.199|66.211|69.639|69.931|69.685|70.109|69.556|69.171|73.294|72.631|72.853|74.654|76.896|77.407|78.591|80.219|81.561|81.048|86.426|85.724|85.956|83.848|84.575|89.215|89.938|89.36|91.142|91.826|93.636|91.806|90.999|91.762|93.633|93.325|92.543|92.491|114.434|113.481|112.803|111.484|112.318|111.154|122.872|124.47|123.393|120.953|120.715|120.273|119.988|151.976|154.592|169.933|164.638|162.602|167.301|165.342|165.655|161.194|161.007|160.776||
2022-02-13 15:50:27|russ2000_0430|ROG|net_ppe|0||||||||42.9||||50.4||||52.1||||55.8||||61.2||59.4|60.2|62.4|62.3|63.2|63.9|65.6|62.1|62|62.5|60.2|59|58.4|58.9|35.5|35.1|34.4|35.8|36.8|35.1|34.5|33.6|34|33.9|34.7|35|36.5|36.2|35.9|35.8|36.6|39.4|40.3|42.3|52.2|57.3|64.7|72.7|74.8|77.1|78.1|78.6|84.7|84.978|87.543|93.025|94.199|92.796|93.927|95.894|98.454|98.646|101.696|99.946|99.883|101.118|103.292|104.479|131.157|132.589|135.297|137.582|140.384|137.894|123.863|131.764|131.616|129.693|132.786|134.244|141.728|143.207|146.526|144.694|147.203|148.277|149.371|147.343|145.222|141.722|130.706|129.153|123.14|120.902|116.18|118.964|120.087|155.934|155.08|150.096|148.182|148.368|146.472|146.943|149.017|150.157|148.669|148.332|146.931|144.208|146.796|146.596|150.42|179.63|181.531|180.145|178.661|177.337|174.808|172.889|176.916|175.642|173.363|174.855|179.611|181.803|184.478|241.504|242.759|244.911|248.309|252.393|260.246|260.922|263.051|266.104|272.378|267.041|282.543|294.19||
2022-02-13 15:50:31|russ2000_0431|LZB|net_ppe|1|||||35.8||||44.7||||56.9||||73.5||||84.2||||79.8|83.7|84.5|86.5|89.1|95|98.5|97.7|95.5|93.9|93.1|94|93.4|94.4|91.8|90.6|90.4|90.7|93.3|93.9|94.3|96.8|96.7|97.6|117.2|115.8|117.8|116.1|116.2|116.3|115.3|115.2|114.7|115.6|119.2|117.6|121.8|120.7|119.7|121.1|126|140.4|143|147.1|227.883|226.81|226.922|223.562|230.341|227.672|219.656|214.952|205.463|207.426|212.305|211.639|209.411|205.392|202.148|201.398|212.739|206.622|207.447|209.92|210.565|213.287|214.552|210.798|209.986|208.343|204.904|192.382|183.218|181.59|180.912|179.282|171.001|170.235|164.244|156.341|146.896|146.593|142.704|135.928|138.857|133.482|131.07|128.31|120.603|119.044|117.961|114.944|114.366|114.023|115.009|120.222|118.06|113.254|121.924|122.422|127.535|144.815|158.596|170.88|174.036|173.7|173.138|173.103|171.59|170.835|170.62|169.128|169.132|171.078|171.51|174.877|180.882|188.088|195.327|195.68|200.523|517.222|512.7|531.013|533.414|523.066|553.453|550.425|562.994|571.678|578.881||
2022-02-13 15:50:35|russ2000_0432|ACOR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.001||||||||1.9051|1.7071|1.577|1.4817|1.2771|1.2227|1.4203|1.4274|1.7412|1.6517|1.8671|1.8261|1.8688|1.8414|2.78|3.044|3.3438|1.8913|2.087|2.7877|3.321|3.2027|3.594|3.543|3.595|3.858|6.521|14.29|16.437|16.706|16.936|17.74|17.752|16.525|16.44|15.823|17.089|46.09|45.919|44.453|42.415|40.204|38.027|36.754|35.777|34.31|37.132|37.368|36.484|36.669|39.023|42.524|52.061|60.519|109.834|139.331|155.26|165.977|164.95|162.851|159.06|25.744|16.464|14.664|12.877||
2022-02-13 15:50:37|russ2000_0433|IBOC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||129.6|132.1|134.8|135.9|137.6|141.4|142.7|143.4|145.3|145.937|148.361|150.34|155.523|158.667|163.798|169.668|190.051|188.963|187.646|183.876|185.477|189.112|195.075|210.489|220.602|224.378|282.259|292.018|302.23|309.238|321.901|339.299|351.986|363.363|369.66|387.135|390.323|397.209|411.34|420.106|435.654|443.592|445.327|455.194|466.371|474.289|486.543|491.382|490.375|484.917|479.461|473.205|468.95|464.104|460.933|456.738|453.05|455.145|454.433|453.304|481.287|480.828|484.345|492.375|504.842|510.583|518.71|524.384|526.423|527.35|525.1|521.499|516.716|515.477|511.485|510.649|527.583|524.652|522.003|516.786|514.454|511.696|511.337|510.493|506.899|504.581|505.696|507.945|506.595|494.697|491.998|486.601|479.878|471.823|463.521|459.291||
2022-02-13 15:50:40|russ2000_0434|TAL|net_ppe|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9915||5.5503|6.5953|7.5153|8.4165|11.6202|13.0884|76.7262|75.1859|75.0725|75.3628|76.1151|76.7913|77.8755|79.3292|78.6252|79.2748|86.3269|90.6312|93.5756|100.5563|104.0714|105.8559|114.6297|120.9812|133.8241|140.3266|154.3067|183.3598|216.2658|230.0207|247.266|262.465|269.858|269.425|287.877|1370.541|1396.645|1453.349|1610.348|1723.129|1813.363|2004.241|2057.15||1873.29|||
2022-02-13 15:50:42|russ2000_0438|ATRO|net_ppe|0||||||||6.7||||10.4||||10.7||||10.5||||12.9||12.8|12.5|12.3|12.1|11.8|11.6|11.3|11.2|11|10.9|10.7|10.5|10.6|10.5|10.3|10.3|10.5|12|11.7|11.5|11|11.2|11.2|12|11.9|12|16.3|17.4|17.3|17.6|17.6|17.2|18.3|18|18.2|20.5|20.3|23.4|25|27.4|33|34.1|36.2|36.667|37.484|37.49|36.216|35.52|35.621|34.989|16.286|33.633|33.091|16.134|15.663|15.496|15.361|15.269|15.119|14.952|15.001|15.055|15.221|21.095|21.642|21.578|20.461|20.604|21.085|21.221|23.436|25.841|28.107|29.057|30.083|30.183|30.433|30.611|29.075|32.827|32.808|32.228|31.243|31.174|30.813|30.983|30.873|30.687|35.944|40.819|41.122|41.757|43.562|48.777|53.537|54.125|54.741|59.604|70.9|100.883|110.152|111.362|116.316|124.917|126.329|125.94|124.742|123.971|123.709|123.754|122.812|122.159|122.646|124.281|125.83|124.762|124.696|124.652|120.862|117.307|117.389|113.137|136.101|133.54|131.163|127.913|125.631|122.681|118.726|115.02||
2022-02-13 15:50:45|russ2000_0439|CKH|net_ppe|0||||||||||||||||||||||||||||||||||||127.4||||114.9|122.2|119.5|126.4|147.8|143.8|141.8|139.8|137.4|157.7|153.4|221.5|262.9|230.6|260.2|282.1|397.776|415.4|404.4|429.6|482.934|515.4|545.3|570.9|624.861|655.7|701.1|701.7|715.197|706.646|758.74|552.781|527.078|617.422|752.135|760.824|734.757|720.177|731.566|712.383||680.805|711.413|704.753||742.563|731.537|777.361|925.587|845.386|934.213|1784.083|1759.393|1733.757|1737.811|1764.99|1770.21|1882.731|1855.641|1951.744|1943.152|1956.28|2087.856|2110.483|2139.516|2111.866|2109.362|2075.318|2078.748|2101.291|2075.136|2048.722|1968.722|1987.246|2041.658|2066.669|2150.108|2409.397|2370.432|2403.221|1584.876|1514.508|1540.242|1502.192|1476.335|1655.23|1625.708|1560.878|1502.673|1503.656|1544.411|1545.334|1583.625|1513.629|1563.702|1584.041|980.007|1687.451|1006.012|1019.154|877.925|860.099|865.7|858.707|846.51|1003.677|984.434|970.644|962.897|938.265|923.473|||||||
2022-02-13 15:50:46|russ2000_0440|RCII|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||2.6|2.7|4.8|7.8|7.4|8.9|10.1|11.2|12.7|14|15.3|16.6|17.7|18.4|21.5|89|85|80.9|80.3|82.5|82.7|82.815|81.522|82.936|87.168|89.92|98.198|101.383|106.883|105.157|104.253|105.786|105.949|109.015|111.674|117.626|121.909|120.831|134.413|139.839|144.818|141.991|141.323|143.021|149.904|151.571|154.497|158.52|218.145|223.243|222.322|225.088|222.157|216.415|214.54|210.635|208.897|202.337|199.148|204.906|204.551|204.772|203.42|214.136|224.639|235.145|250.604|262.789|1240.814|296.895|299.335|300.47|1317.319|1358.635|1383.127|1396.616|1460.696|1435.414|1438.647|1465.498|1570.582|1545.239|1513.296|1452.79|1467.411|1399.713|1322.894|1285.515|1318.382|1258.132|1217.996|1175.579|1151.892|1082.458|1036.244|1019.418|1033.793|1253.652|1202.635|1205.697|1283.392|1212.189|1161.743|1227.001|1334.215|1858.594|1846.624|1876.372||
2022-02-13 15:50:49|russ2000_0441|EVTC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.737|35.088|33.031|31.992|33.24|30.494|29.371|29.482|29.535|28.08|31.627|33.281|34.128|33.762|35.358|37.697|38.93|37.218|36.095|36.52|37.924|38.515|38.336|36.655|36.763|80.521|76.907|74.099|73.77|70.34|68.493|70.079|71.076|67.75|65.566|65.405||
2022-02-13 15:50:51|russ2000_0443|TRS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||207.86|188.34|184.12||196.86|201.64|204.73||193.33|189.63|188.89|164.25|163.18|164.13|163.45|162.67|166.89|186.38|192.28|195.12|197.22|197.84|191.63|176.85|175.2|172.07|170.76|162.22|157.43|158.66|161.62|167.51|168.95|169.44|157.18|159.21|165.9|173.21|180.1|185.03|194.62|200.33|206.73|206.15|208.36|212.13|214.55|177.47|228.17|176.97|174.32|181.13|179.67|178.66|182|179.16|184|183.76|185.8|190.25|188.44|187.07|185.08|171.95|235.28|264.89|263.39|242.18|237.93|246.23|251.68|290.88|287.6|292.2|||
2022-02-13 15:50:53|russ2000_0445|FCFS|net_ppe|0.240330291178||||||||||||||||||||||||||||||1.4||1.4|1.4|1.6|1.9||3.3|3.3|3.4||3.7|3.9|3.9||3.8|4.2|4.6||4.3|4.6|4.6||5.1|5.6|6.3||6.4|6.6|6.6||7.4|7.9|8.3|9.6|9.8|10.3|10.954|11.221|11.212|11.066|10.378|10.129|9.956|9.861|10.034|10.151|10.33|10.597|11.75|11.963|12.454|12.926|14.418|15.012|16.104|16.767|17.376|18.516|21.367|22.396|23.565|25.38|27.004|29.119|30.643|32.821|38.988|42.608|39.989|47.418|48.011|39.458|41.198|40.078|42.669|45.999|47.98|51.091|51.433|55.653|58.425|62.969|69.909|68.62|73.451|83.061|83.577|89.621|93.304|97.006|97.734|102.029|108.137|109.882|112.488|115.115|113.75|112.587|111.754|110.285|112.447|120.712|123.895|240.749|236.057|237.258|237.282|234.309|230.341|234.126|236.434|250.088|251.645|574.564|584.082|588.547|640.716|609.906|624.177|631.002|672.624|672.035|703.506|711.082|768.587||
2022-02-13 15:50:57|russ2000_0446|WOR|net_ppe|2|||||156.6||||164.2||||180.2||||174.8||||185.6|||200.3|210.4|213.7|222.9|226.2|235.7|249.9|264.7|269.7|275.2|288.9|293.1|293.6|293.5|289.1|288.9|291.8|293.4|296.9|301.9|305.5|307.6|317.6|326.7|338.7|334.9|348|361.7|461.1|544.1|550.4|567.7|653.1|691|751.3|815.6|858.6|933.2|985.6|967.7|928.2|871.3|867.4|861.3|866|862.512|863.015|858.13|851.082|836.749|835.323|829.514|783.173|766.596|795.331|781.287|760.97|743.044|728.802|722.548|715.973|555.394|552.356|561.116|558.68|552.956|551.203|544.82|549.061|546.904|555.057|570.302|565.265|564.265|563.753|558.477|552.444|549.944|549.747|529.724|519.697|521.505|515.33|518.014|521.304|506.163|497.117|487.839|495.628|405.334|391.349|398.989|455.13|443.077|440.885|460.081|454.64|459.43|503.869|505.008|510.978|498.861|504.14|501.909|511.69|513.19|530.76|524.088|539.02|582.838|580.771|571.315|570.02|570.489|625.59|627.751|625.199|584.97|584.063|584.282|580.941|578.664|587.7|606.359|607.5|604.201|615.197|602.331|593.47|550.118|641.884|645.262||
2022-02-13 15:51:01|russ2000_0447|RPT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||283.9||307.752||||458.294||||509.844|||||504.186|511.621|506.007||488.811|488.92|491.973||504.58|578.345|582.579||642.027|645.446|706.217||772.569|775.419|935.688||942.792|943.331|942.165|984.098|935.467|942.908|950.305|897.975|886.537|913.536|916.901|876.41|880.142|882.763|821.27|830.392|829.006|826.296|806.466|808.674|829.004|825.84||860.03|848.94|866.969|865.033||848.472|941.232|967.006|||||||||||||||||||||||||0|17.698|17.425|19.379|19.222|19.064|18.905|18.745|18.585|18.423|18.261|18.098||
2022-02-13 15:51:04|russ2000_0449|LOGM|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:51:04|russ2000_0450|GVA|net_ppe|0||||||||||||||||||||||||73.3||||89.6||97.2|98|95.7|103.7|115.7|113.7|109.5|109.3|134.1|131.9|129.2|127.8|126.5|124.7|121.1|129|135.6|133.7|132|134.4|177.8|177.6|175.2|184.4|189.1|180.8|178.5|190.8|196.8|193.5|194.3|197.8|208.7|208.8|205.7|224.3|236.4|236.1|242.9|249.644|250.768|247.147|249.077|257.512|267.116|270.72|262.423|261.623|342.782|337.934|347.963|354.182|359.55|351.447|344.734|349.883|356.377|351.847|376.197|380.342|397.476|408.912|397.111|393.312|419.757|422.212|429.966|444.57|490.328|487|502.901|518.9|526.383|522.733|517.678|526.734|529.805|530.661|520.778|519.909|501.258|491.363|473.607|468.929|464.616|453.822|447.14|442.132|439.664|432.293|481.478|477.666|471.265|456.524|436.859|432.398|426.7|424.272|409.653|399.91|391.989|385.036|385.129|398.75|409.86|407.327|406.65|412.49|414.079|412.174|407.418|409.708|595.787|560.618|549.688|623.984|630.557|613.268|614.831|607.904|612.297|604.532|589.272|585.223|576.362|568.884||
2022-02-13 15:51:08|russ2000_0453|KALU|net_ppe|0|||||||||||||||||||||||||||||||||976.9|980.4|986.3|1014.5|1017.3|1016.9|1045.4|1066.8|1190.8|1179.3|1167.6|1163.7|1146.6|1133.1|1125.2|1133.2|1123|1112.5|1099.3|1109.6|1104.3|1111.4|1126.4|1168.7|1166.8|1161.1|1162.9|1171.8|1162.5|1159.5|1156.1|1108.7|1098.6|1088|1059.7|1053.7|1038.4|1078.1|1128.1|321.8|1198.4|1219.1|1228.5|294.4|1201.6|1173.8|1160.7|255.3|990.8|983.1|970.8|230.1|572|270|218|214.6|213.4|213|218.5|223.4|233.8|242.7|148.4|170.3|179.5|193.6|205.9|222.7|232.9|253.3|272.8|296.7|310.7|323.6|332|338.9|350.3|349.1|356.9|354.1|358.1|360.4|363.8|367.8|370.8|373|374.7|384.3|386.4|398.3|411.7|429.3|436.7|441.4|442.9|454.9|458.1|464.2|472.4|495.1|504.2|512.4|518.3|530.6|535.5|551.8|557.5|569.5|576.8|582.3|593.8|610.2|636.7|639|639|646.2|657.4|653.6|648.4|652|1043.8|989.4|991.8||
2022-02-13 15:51:11|russ2000_0454|TILE|net_ppe|0||||||||17.9||||25.4||||63.5||||72.8||||119||||126.9|129.7|133.5|138.6|141.1|135.6|132.3|134.3|139.4|134.3|138.9|143.2|137.6|139.4|143.4|143.1|145.1|150.5|150.7|152.8|152.9|156|162.4|170.2|183.3|195.9|198.6|202.3|208.8|211|216.1|224|228.8|239.9|244.1|247.9|245.312|243.8|242.5|241.5|253.436|249.508|257.594|253.33|258.245|256.532|261.608|264.794|260.327|251.387|252.283|249.366|213.059|209.626|210.669|207.225|208.178|209.787|205.224|196.057|194.702|191.818|181.312|180.332|185.643|186.02|180.338|183.06|134.631|195.455|146.608|152.902|161.874|168.519|170.618|166.891|160.717|157.891|164.097|163.321|162.269|157.413|154.827|166.093|177.792|184.717|188.29|188.07|177.925|196.845|190.652|172.867|165.725|173.939|184.447|194.488|230.845|235.406|242.132|236.389|227.347|215.907|216.681|214.988|211.489|212.893|210.818|213.574|204.508|204.442|208.725|212.332|212.645|214.689|207.994|292.606|292.888|414.045|421.833|420.023|431.629|432.363|438.268|446.407|457.049|443.241|439.638|427.662||
2022-02-13 15:51:14|russ2000_0456|SWM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||166.5|170.4|170.8|176.3|194.2|188.6|186.3|190.1|201.1|261.9|265|278.8|283.2|256.9|255.6|257.8|252.1|243.6|241.4|233.3|249.5|253.3|265.8|279.3|287.6|282.2|293|290.7|307.3|319.1|339.3|369.3|411.5|411.6|413.5|424.2|453.2|435.4|426.4|423|414|415.8|418.6|409.4|416.8|418.4|426.8|434.6|456|498.7|493.9|445|407.8|388.4|407.4|402.9|401.1|386.3|371.4|407.7|440.8|464.7|474.7|439.9|428.8|420.4|396.6|393.3|401.4|381.1|374.5|384.6|393.2|391.8|389.7|369.6|362|325|318.7|313.4|308.1|312.7|307.1|308.9|307.4|342.9|354.1|359.8|361.9|363.7|346.7|343.7|340.3|333.4|333.4|320|351.2|324.9|325.5|327.7|358.8|324.1|476.3|467.5||
2022-02-13 15:51:17|russ2000_0457|HUBG|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|10|12.4|14.1|15.7|16.6|19.3|19.6|20|20.3|20.1|19.1|18.7|18|21.1|24.2|29.527|35.144|39.792|43.854|39.263|39.266|39.9|39.098|38.172|37.16|35.826|34.209|32.104|30.422|29.534|27.855|25.422|23.887|21.544|19.487|17.854|16.385|15.029|12.767|25.315|24.381|25.192|26.974|27.342|30.511|29.477|29.662|28.858|28.181|30.955|32.713|31.486|29.968|28.686|28.51|27.246|27.577|43.184|47.806|46.782|69.373|110.055|124.587|133.484|131.988|151.195|157.584|161.867|189.396|220.21|260.4|276.743|286.133|315.151|338.327|332.637|332.532|350.726|374.847|379.484|381.532|406.885|438.594|443.207|440.838|547.881|561.214|568.048|618.931|662.755|681.859|701.725|690.243|701.767|704.578|707.028|691.583|677.485|718.231|687.69|676.764|704.47|726.739|
2022-02-13 15:51:20|russ2000_0458|WERN|net_ppe|0.405306671794||||||||42.1||||49.5||||||||||||||180.2|186.8||194.6|195.3|194.6||196.4|192.2|191.3||207.1|213.6|223.3||252|269|281.2||318.524|333.974|361.863|376.661|390.324|400.184|406.684|404.676|413.703|427.248|433.047|448.077|484.229|501.795|521.846|541.103|566.921|583.768|623.931|662.769|678.794|690.244|708.052|690.352|694.376|705.304|707.798|708.172|726.203|721.852|715.483|731.707|741.363|779.796|832.267|810.903|793.153|792.08|805.687|804.155|811.426|836.595|862.998|903.658|936.252|965.352|1002.607|976.788|974.701|1021.218|1096.34|1088.547|1051.678|1012.799|971.941|958.239|958.557|933.774|926.639|929.053|874.709|891.776|871.902|834.476|849.955|846.398|841.055|827.408|875.778|887.426|942.136|984.275|980.206|998.509|993.843|972.837|949.48|975.643|977.518|946.689|961.972|993.784|1013.782|1050.286|1084.486|1124.332|1154.47|1201.19|1314.218|1283.385|1362.638|1323.374|1330.229|1319.898|1346.863|1350.182|1414.616|1468.649|1487.562|1513.939|1525.38|1575.348|1526.276|1478.744|1500.164|1527.431|1543.258|1537.342|1534.815|1606.526|1613.243||
2022-02-13 15:51:23|russ2000_0459|PLCE|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.1|35.4|38.8|41.9|42.3|55.5|70.9|83.7|87.674|101.451|110.264|113.648|127.243|130.317|131.377|136.456|144.657|149.889|159.645|161.537|155|156.846|154.617|149.354|211.454|146.408|146.016|153.866|222.722|222.312|228.918|237.467|248.628|260.318|282.998|311.425|341.739|367.504|402.108|449.87|354.141|338.45|333.783|336.921|318.116|314.331|310.795|311.113|312.801|315.567|318.255|317.564|320.601|327.017|331.277|326.623|323.863|329.058|330.838|335.953|330.101|334.443|311.867|318.021|312.149|315.314|311.21|318.871|310.301|309.548|307.1|302.216|290.98|283.448|277.195|274.747|264.28|263.884|263.311|266.23|258.537|260.762|257.055|262.38|260.357|708.538|678.922|664.385|630.718|561.657|520.759|488.75|465.425|433.009|400.766|368.673||
2022-02-13 15:51:26|russ2000_0460|DORM|net_ppe|0||||||||||||||||||||||||||||4.2||||4.9|||5.5|5.4|5.3|5.2|5.1|5.5|5.5|5.6|5.8|5.9|6.4|6.8|6.7|6.7|12.6|12.5|12.6|13.3|13.8|14.7|15|14.6|14.4|15|15.7|16.4|16.3|17.1|19.5|20.8|21|22.8|22.6|22.9|21.895|22.55|24.836|23.332|22.426|21.096|19.921|18.744|17.645|16.571|16.753|16.591|16.287|16.486|16.598|17.59|18.264|20.562|23.424|25.698|26.518|27.311|27.384|27.473|27.358|28.025|27.929|27.963|27.339|26.905|26.353|25.68|25.365|25.295|25.555|25.053|25.095|24.944|25.377|25.218|25.319|25.514|26.499|28.79|32.122|35.485|37.745|38.904|41.448|44.403|47.369|48.758|49.336|51.136|58.717|64.786|69.491|75.848|80.972|82.27|84.46|85.202|86.308|87.046|88.429|88.427|88.384|88.436|88.836|90.216|89.897|92.692|92.828|93.325|96.794|98.647|136.214|137.542|137.353|134.035|131.312|131.92|130.142|130.011|130.251|126.459|174.007||
2022-02-13 15:51:29|russ2000_0461|FDP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||475.3||||503.5|510.1|530|547.6|590.6|610.7|621.2|627.2|635.6|642|673.5|666.6|658.1|668.7|705.3|700.2|703.9|718.5|723.2|722.3|741|752.9|761.6|768|914.7|893.5|886.5|891.6|893|897|884.1|867.5|840.5|853|861.9|845.4|851.8|854.3|1025|1078.5|1085.2|1086.3|1083|1071.5|1068.5|1057.4|1039.7|1044.8|1033.1|1039.3|1038|1033.1|1022.9|1015.8|1014.6|1026.6|1024.6|1038|1034.7|1046|1101.2|1134|1147.8|1161.5|1170.2|1170.8|1180.6|1195.4|1215.4|1231.2|1247.8|1252.2|1272|1288.1|1304.9|1322.1|1328.3|1423|1414.7|1409.9|1392.2|1595.9|1598.2|1574.3|1565.3|1568.2|1559.4|1564.2|1590.8|1587.7|1611.3|1602.3||
2022-02-13 15:51:33|russ2000_0464|HMSY|net_ppe|0|||||||||||||||||||||||||||||||||||||||3.1|2.9|3.4|5.5|5.5|5.2|6|5.8|6.2|5.8|6|5.8|5.9|5.8|6.2|7.3|7.8|7.6|7.7|7.4|8|7.6|7.2|6.9|6.7|6.3|6.6|7.5|7.8|7.3|7.494|7.601|5.509|6.264|5.346|4.895|||4.131|3.49|4.639|4.664|4.369|3.796|3.491|3.123|3.421|3.416|3.616|4.183|5.086|5.283|5.007|7.534|8.415|8.428|9.402|12.16|13.22|13.559|14.934|16.496|16.866|16.998|16.492|17.757|17.502|17.533|17.91|20.902|21.442|33.806|39.007|44.713|44.35|46.212|46.561|127.177|126.64|128.982|124.435|129.327|130.028|128.058|126.093|123.006|118.719|118.3|116.945|116.027|110.438|104.921|99.429|96.551|91.841|87.907|91.532|92.167|93.176|95.893|95.034|98.581|96.037|93.369|93.145|94.435|110.404|105.547|102.379|104.44|103.308|99.629|||||||
2022-02-13 15:51:34|russ2000_0467|TROX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||811.9|839.7|846.8|859.2|860.8|864.6|856.6|852.9|855.1|848.9|853.7|830.9|776.2|||||||||315.5||525.3|519|542|558.8|2901.8|2898.6|2862|2737|2630|2545|2474|2430|2373|2293|2285|2205|3703|3564|3447|3471|3434|3467|1969|3422|3424|1928|2000|2016|1861|1823|1800|1841|2562|2621|2715|2505|2506|2513|2643|2583|2596|2550||
2022-02-13 15:51:36|russ2000_0468|BKE|net_ppe|1||||||||||||||||||||||||||||||||||||8.3|9.4|11|12.6|13.7|18|19.6|20.6|21.1|22.6|23|23.2|23.1|23.7|24.1|23.7|23.9|24.1|23.5|23.5|23|23.7|23.3|27.5|29.4|33|35.6|37.9|39.2|45.1|50.7|53.3|53.567|55.712|56.762|56.684|56.081|55.557|56.746|56.429|54.292|53.324|52.936|63.384|64.606|65.139|66.971|66.196|83.903|68.079|67.404|66.31|83.542|86.759|89.239|90.9|91.396|92.33|93.081|95.176|93.819|95.795|99.797|101.831|102.334|104.334|97.799|116.755|116.694|126.984|132.113|134.999|146.582|158.533|168.048|171.335|169.234|169.856|175.164|174.616|169.034|170.869|173.274|170.562|163.103|166.505|166.85|164.886|158.569|160.66|166.024|171.312|172.663|176.2|177.658|178.372|172.781|172.393|173.527|174.96|168.995|164.927|159.831|156.143|149.546|145.851|141.226|136.479|130.682|472.346|457.579|458.178|463.936|436.656|411.893|389.494|379.773|380.84|363.864|363.467||
2022-02-13 15:51:38|russ2000_0470|PRGS|net_ppe|2|||||||||||||||||||||||||||2.3||||3.9|||4.6|5.6|6.7|8|8.5|8.8|9.9|11.4|13.6|15.7|16.9|17|17.6|18.4|19.9|22|23.5|24.3|24.6|25.2|25.2|24.2|24.2|23|21.9|23.2|22.7|21.9|22.2|22.5|21.3|21.2|20.3|20.6|20.387|21.417|22.492|37.427|37.192|36.67|37.191|36.99|35.479|36.2|35.145|34.045|35.312|34.558|34.57|35.572|36.123|35.668|35.299|40.658|40.567|40.411|40.128|42.816|46.489|48.719|49.62|57.585|61.215|60.239|62.869|64.949|65.131|63.916|63.045|63.147|62.477|61.859|61.166|59.625|57.783|57.289|57.963|58.207|59.62|63.023|66.344|66.206|68.048|66.444|64.479|63.071|61.528|59.352|56.889|57.03|60.871|59.865|59.176|59.351|61.994|57.653|56.825|54.226|53.492|51.76|50.778|50.105|48.258|44.863|43.283|42.261|41.761|42.208|42.689|30.714|29.351|32.971|31.573|29.765|55.057|52.374|52.122|60.452|61.103|60.166|57.01|39.598||
2022-02-13 15:51:42|russ2000_0473|GSM|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1011.395|941.58|929.217|781.606|790.501|888.844|890.084|917.974|980.101|947.229|941.78|888.862|890.436|784.272|742.752|740.906|689.383|677.081|640.211|620.035|593.355|587.603|567.876||
2022-02-13 15:51:43|russ2000_0477|BHE|net_ppe|0||||||||||||||||||||||||||||1.5|1.5|1.5|1.4|1.6|3.6|4|4.5|4.3|4.2|4.2|4.3|4.1|3.9|4.7|5.4|5.4|6.6|7.7|9.1|9.9|9.4|9.9|9.8|10.1|12.555|13.808|30.562|30.6|29.43|29.236|31.363|30.8|46.333|44.764|45.016|45.6|52.279|53.084|129.757|122.008|121.822|122.083|128.58|136.388|129.053|129.667|100.272|93.805|86.518|80.733|93.155|94.04|89.107|84.677|81.855|85.265|80.133|74.24|71.437|71.569|80.433|80.215|87.897|94.14|97.694|102.03|103.503|110.912|163.073|154.111|150.905|144.182|143.898|145.209|141.745|134.618|130.166|132.517|127.867|126.25|126.763|127.105|129.171|127.442|147.962|151.472|156.381|163.66|167.853|168.483|174.583|176.104|173.351|173.954|173.336|185.319|187.689|190.686|190.158|190.18|187.049|185.535|181.187|178.17|173.969|170.602|168.806|166.148|165.08|172.08|178.122|186.473|200.422|203.872|208.495|210.954|284.955|286.65|279.11|282.678|278.613|272.171|273.459|265.238|272.209|277.885|291.298|285.824|
2022-02-13 15:51:46|russ2000_0478|FMBI|net_ppe|0|||||||||||||||||||||||||||28.2|29.3|28.2|28.6|29.5|30.5|30.5|32|32|32.2|32.5|33|34.6|36.8|36.7|37.6|38.6|39.1|39.6|39.9|39.9|40.3|41.5|44.2|44.1|47.1|46.9|47.1|47.5|58.6|49.6|51.1|51.4|78.8|58.8|58|76.3|78.2|78.6|78.1|78.9|80.4|81.035|80.788|80.989|81.84|81.178|79.923|77.698|77.172|81.625|80.652|80.636|81.627|81.312|81.632|83.298|91.535|92.021|91.477|90.173|89.003|88.695|92.002|96.292|95.345|121.549|121.796|122.662|126.677|126.483|128.448|126.322|125.828|123.257|121.215|120.592|120.035|117.88|115.702|122.083|120.642|128.18|132.335|131.845|140.907|138.119|131.952|132.425|127.044|132.865|133.638|132.005|119.928|118.617|118.285|118.664|116.177|119.219|118.305|123.473|129.083|128.698|128.621|127.443|114.85|141.323|140.554|77.476|78.502|123.507|124.013|122.138|121.108|126.348|127.024|126.389|128.78|131.014|148.347|147.064|141.172|145.844|143.001|132.267|128.323|129.514|125.837|123.413|120.555|
2022-02-13 15:51:50|russ2000_0479|CNMD|net_ppe|0||||||||||||||||2.4||||3.3||||4.3|||5.2|5.9|6.7|7.3|7.7|8|8.3|8.4|8.6|8.7|9.6|9.9|11.5|12.1|11.8|11.6|16.2|16.4|16.4|16.2|15.9|16.2|17.7|19|19.3|19.7|29.1|29.3|29.9|26.5|26.5|26|31|55.3|56.3|57.4|57.7|60.8|58|56.5|56.9|57.8|59.328|60.826|62.697|62.45|64.13|66.758|91.898|91.026|92.028|95.05|94.856|95.608|96.326|97.186|96.717|97.383|96.302|96.253|99.634|101.465|101.987|102.46|103.443|104.224|106.364|109.058|112.441|116.48|117.146|118.959|121.653|123.679|127.269|134.805|139.158|143.737|147.297|147.75|146.397|143.502|142.615|142.07|141.827|140.895|141.121|140.792|139.585|139.187|141.032|140.844|139.775|139.041|138.411|137.612|138.505|138.985|138.632|137.758|135.825|133.429|132.958|131.625|130.717|125.452|126.827|125.381|123.446|122.029|119.742|118.19|117.041|116.229|115.691|114.964|113.701|113.245|116.976|117.329|116.743|118.883|114.234|113.164|112.253|111.407|109.379|107.722|||
2022-02-13 15:51:54|russ2000_0480|BCO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||223.3|235.6|245.3|256.8|289.3|315.3|333.8|346.7|400.2|442.7|468.1|849.9|493|512.4|523.5|930.476|929.8|930.248|928.894|831.557|819|814.033|824.69|818.1|808.9|830.3|828.9|871.2|877.3|893.6|861.2|873.2|862.7|861.4|867|914|944|962.5|976.8|867.4|886.2|916.4|941.9|981.9|1003.2|1030.8|1070.9|1118.4|1158.7|1185.7|1181.4|534|530.5|568.7|591.5|549.5|538.3|535.7|583.5|698.9|724.3|755.7|717.8|749.2|770.2|748.7|762.2|793.8|785.9|771.6|776.3|758.7|736.9|730.3|687.7|669.5|614.6|571.2|542|549|552|539|534.6|531|556.5|583.6|613.9|640.9|659.7|627.4|694.2|699.4|990.3|993.5|987.4|1033.6|965.2|1143.4|1138|1160.2|1152.1|1189.8|1149||
2022-02-13 15:51:57|russ2000_0481|FET|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90.632||104.496|121.679|124.84|132.514|134.785|139.147|152.983|151.989|162.594|174.773|180.292|180.085|188.08|188.991|189.974|202.564|202.43|196.804|186.667|180.206|173.58|159.453|152.212|151.067|149.418|149.016|197.281|184.526|181.611|179.76|177.358|228.58|225.504|210.879|203.518|173.271|166.955|154.173|145.188|138.37|133.029|122.507||
2022-02-13 15:51:58|russ2000_0482|CORE|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.7|40.9|40.5|50.5|52|55|54.7|57.4|62.3|69.3|68.7|74.8|76.2|74.2|75.4|76.4|80.1|83.8|83.5|81.9|85.2|84.7|82.8|89.1|94.8|99.5|101|105.7|106|114.7|111.4|111.4|113.3|114.9|118.7|121.5|131.1|148.9|147.6|156.3|157.1|159.5|158.2|175.6|191.2|194.7|201.7|211.6|250.4|249|243.4|237.5|234|229|458.3|449.9|448.1|449.7|446.3|443.7|||||||
2022-02-13 15:51:59|russ2000_0483|PEGI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:51:59|russ2000_0485|KBH|net_ppe|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81.534|9.075|8.541|8.028|7.801|7.839|7.617|7.709|7.92|7.887|7.736|7.88|8.46|9.571|10.45|10.936|11.831|11.61|11.775|12.425|13.1|13.614|14.139|13.006|14.24|14.45|16.831|18.718|19.521|20.807|21.69|21.695|24.283|55.33|61.221|64.119|65.043|96.489|97.851|97.611|101.514|101.162|101.658|102.366|103.821||
2022-02-13 15:52:03|russ2000_0486|BRC|net_ppe|1||||||25.2||||27||||32.4||||36.6||||47.5|||51|48.6|51|49.9|50.1|52.4|52.6|54.1|57.2|59.4|62.3|66.1|70.3|71.5|71.8|68.1|68.3|67.4|66.1|65.3|65.3|64.3|63.3|62.8|58|58.6|56.1|58.6|63.8|65.6|66.1|65|63.9|62.4|64.1|62.5|65.5|67.2|68.4|68.2|67.7|67|65.1|66.5|76.734|80.66|82.286|84.298|87.14|84.533|82.547|82.256|82.09|80.891|80.697|79.766|81.034|79.24|80.559|81.133|79.874|86.105|88.859|91.595|94.84|98.411|103.606|110.454|115.537|139.906|152.69|165.42|172.209|174.614|175.338|174.234|173.228|170.206|156.337|153.096|149.156|151.988|154.644|151.058|149.575|145.502|142.321|140.548|140.76|139.915|136.263|132.144|127.617|130.015|129.16|150.742|133.649|122.158|124.894|124.516|130.227|134.171|136.583|129.254|123.778|111.214|106.108|101.456|99.769|102.444|99.824|96.884|96.174|98.103|95.714|97.781|98.449|97.945|98.057|99.378|99.491|110.048|164.798|161.899|152.936|156.967|160.973|160.937|158.748|163.621|165.273||
2022-02-13 15:52:06|russ2000_0487|MDR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:52:07|russ2000_0488|WMGI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.076|35.963|33.615|34.998|76.058|78.731|82.305|82.256|82.7|84.74|32.401|84.421|88.545|88.927|95.769|100.454|106.549|110.077|113.362|110.972|104.235|101.209|102.909|102.36|224.256|236.79|216.041|211.096|201.732|200.098|206.614|211.785|212.379|212.331|217.383|221.175|224.929|233.368|268.012|233.494|251.922|257.609|259.313|||||||
2022-02-13 15:52:07|russ2000_0489|IPHS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:52:08|russ2000_0490|SMCI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.077||||29.605|30.572|31.183|31.165|31.089|32.758|44.398|45.564|45.602|46.017|45.766|45.461|44.96|44.556|44.822|44.396|62.691|68.736|68.842|69.639|74.438|81.289|96.051|96.301|97.419|97.121|96.712|95.442|95.912|96.767|128.072|128.504|130.589|133.067|142.66|153.332|163.038|169.149|173.192|179.622|187.949|190.848|193.67|195.553|195.576||||196.631|198.158|198.252|203.442|207.337|226.112|233.119|255.781|257.569|265.927|278.38|286.811|294.76|308.304|303.904|
2022-02-13 15:52:10|russ2000_0491|CACC|net_ppe|0|||||||||||||||||||||||||||||||||||||0.8|0.7|0.8|0.8|0.9|0.9|0.8|7.3|7.4|7.7|8.9|9.4|9.4|9.9|9.9|10.3|10.7|11.9|13.2|15|16.6|18|19.9|20.8|20.5|20.6|20.9|20.6|20.4|20.1|19.9|18.243|17.87|18.587|18.053|18.418|18.3|19.574|19.795|19.646|19.649|19.802|20.532|19.951|20.057|18.355|18.294|18.503|18.598|19.177|19.588|19.706|19.844|19.52|18.95|17.992|17.075|16.408|16.715|16.203|16.402|17.209|18.76|20.124|21.283|21.844|21.55|21.049|20.487|19.635|18.801|18.735|18.324|18.344|16.421|16.311|16.864|16.827|16.776|18.5|21.168|21.984|21.863|22.2|22|22.4|22.3|22.3|23.1|23|21.8|20.9|20.6|20|19.5|18.9|19|18.6|17.7|18.2|19.8|20|20.3|20.5|20.4|23.1|38.7|40.2|43.4|53.1|58.5|59.7|62.3|62|61|59.4|57.8|57.7|58.3|57.3|
2022-02-13 15:52:13|russ2000_0492|MACK|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.458|6.785|6.781|6.137|6.206|5.232|5.04|4.834|6.297|7.307|8.155|11.468|13.364|13.779|13.731|14.313|14.502|15.749|18.273|19.964|21.915|20.824|19.614|17.564|14.212|12.852|11.178|10.188|6.467|5.358|4.143|3.188|2.269|1.009|0|||||||||||
2022-02-13 15:52:15|russ2000_0493|NWN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||619.3|628.4|636.6|654.3|658.8|669.1|676.5|697.2|704.9|717.1|727.7|745.3|755.9|770.8|793.8|827.5|861|873.6|886.2|894.7|910.3|912.7|932.6|895.9|901.938|910.988|920.382|934.03|939.187|945.848|953.541|964.976|967.64|974.597|982.648|1120.792|1007.465|1026.354|1048.815|1204.413|1216.33|1247.68|1289.208|1318.405|1328.955|1341.089|1358.081|1373.423|1377.73|1391.311|1407.679|1425.141|1435.249|1456.934|1473.537|1495.873|1504.361|1517.117|1530.645|1549.057|1566.553|1583.348|1614.738|1670.134|1707.227|1772.094|1817.657|1854.163|1859.914|1867.218|1875.906|1893.876|1900.854|1929.016|1957.219|1973.612|1984.112|1999.232|2019.514|2062.874|2071.503|2085.93|2107.094|2121.593|2134.5|2148.949|2167.861|2182.663|2196.667|2214.452|2233.862|2260.9|2286.841|2360.584|2397.79|2244.158|2289.11|2313.858|2373.394|2421.372|2440.506|2493.525|2541.223|2588.159|2726.674|2771.377|2830.256|2875.975|2915.923|2973.631|3022.185||
2022-02-13 15:52:19|russ2000_0494|TYPE|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:52:19|russ2000_0495|HF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:52:19|russ2000_0496|OMCL|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.981|5.238|5.128|5.384|5.348|5.147|5.062|5.026|4.703|4.203|4.434|4.833|5.6|5.311|5.764|5.66|5.422|5.009|4.994|4.727|4.505|4.394|4.742|5.226|5.127|5.246|7.945|10.184|11.29|12.632|14.668|16.18|15.929|14.326|13.128|13.209|13.578|13.729|13.512|14.351|15.344|16.32|16.89|17.306|17.112|28.965|32.185|34.107|34.697|34.114|33.492|35.254|35.178|37.257|37.688|36.178|34.373|34.772|34.026|32.309|42.208|40.503|41.034|42.011|40.996|40.713|40.219|42.595|48.29|50.884|50.484|51.5|115.89|114.329|113.918|110.376|107.373|110.403|107.974|114.187|112.46|111.682|113.928||
2022-02-13 15:52:22|russ2000_0499|HT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40|39.9|51.9|51.908|64.442|83.874|83.183|87.671|89.748|89.058|89.307|88.1|90.342|89.587|83.504|93.814|93.047|92.379|91.787|121.076|153.792|10.926|184.24|163.923|190.796|302.37|298.045|317.98|444.48|505.335|659.619|807.784|866.669|901.914|918.845|893.297|930.589|987.235|990.335|982.082|973.208|1003.855|957.104|938.954|1111.255|1152.597|1215.994|1245.851|1277.181|1346.914|1250.665||1378.749|1472.232|1477.151|||||||||||||||||||||||||0|46.288|45.99|45.688|45.384|45.075|44.761|44.447|44.126|43.8|43.467|43.776||
2022-02-13 15:52:25|russ2000_0500|GTLS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||12.6|12.5|12.2|12|11.9|11.6|11.4|11.9|11.7|11.7|12|11.7|11.9|15.8|16.5|17.882|19.4|20.9|27|27.241|40.1|40.4|40.2|40.536|41|77.4|77.4|74.757|71.193|69.388|67.043||62.321|62.065|61.699||60.52|60.972|58.52|55.312|50.486|48.195|46.396||41.052|37.644|38.23|41.993|42.043|43.39||63.701|66.205|73.255|77.777|85.723|88.865|92.094|96.589|99.579|104.264|106.374|102.283|98.447|99.928|105.788|105.4|111.153|111.611|111.053|115.108|116.158|120.973|123.295|137.681|137.301|141.952|145.279|158.672|169.776|176.115|189.11|206.541|224.205|228.334|238.772|246.84|257.645|261.409|264.676|267.374|266.277|266.998|261.613|258.081|251|254.635|259.791|293.145|285|305|304|288.4|361.1|384.6|380.9|398.9|397.8|399.3|397.5|396|414.5|409.3|414|412.3||
2022-02-13 15:52:28|russ2000_0501|SSP|net_ppe|0||||||||||||||||484.9||||508.7||||537.2||547.8|548.4|552.4|555.6|560|563.3|561.3|575.5|610.5|623.8|650.5|678.9|695.7|699.9|718.7|721.4|724.3|729|712.726|719.2|713.7|710.7|713.763|711.5|716.6|712.9|425.959||||430.7|426.2|426.3|430.3|480|474.3|472.3|473.9|479.3|469.7|478.5|482.4|485.6|484.509|482.497|484.149|502.041|383.254|383.48|387.438|394.677|402.624|403.735|406.312|456.789|464.664|467.261|470.316|478.462|483.386|498.932|496.226|496.194|489.523|509.278|515.332|490.891|475.506|475.633|478.227|511.738|517.409|528.326|544.068|559.673|570.636|584.534|407.942|427.138|429.73|428.689|432.107|417.745|414.168|398.527|392.132|389.65|380.798|371.216|354.889|387.972|378.389|372.31|369.909|374.931|370.211|367.567|359.058|353.797|347.071|355.125|348.979|157.841|336.588|275.013|269.792|271.047|265.829|263.696|262.87|225.437|256.07|252.044|247.156|209.995|212.04|218.628|223.629|237.927|298.543|361.868|504.059|498.57|512.455|492.59|400.988|395.391|526.075|587.77|585.503||
2022-02-13 15:52:31|russ2000_0502|HSC|net_ppe|0||||||||253||||275.3||||266.3||||263.6||||281.2||285.4|285.8|284.2|282.3|285.6|287.2|300.7|296.8|298.8|298.5|296.6|277.9|289.9|287.1|278.7|274.1|272.1|473.4|491.7|436.3|434.4|440.3|435|448|454.6|454.1|459.8|460.4|482|491.5|513.1|508.5|508.9|512.7|511.9|513.6|590.5|612.1|626.2|612.1|617.6|632.3|671.5|669.813|889.752|873.21|896.781|867.72|856.237|864.658|822.5|817.771|802.608|791.01|807.935|799.475|838.233|832.331|865.443|868.284|869.159|884.576|932.298|923.888|925.34|949.732|1139.808|1173.175|1224.883|1264.596|1322.467|1320.983|1391.033|1478.29|1535.214|1627.574|1710.827|1627.262|1482.833|1406.395|1485.581|1493.119|1510.801|1442.062|1358.7|1428.705|1366.973|1403.548|1439.796|1369.202|1274.484|1279.121|1208.058|1245.18|1266.225|1239.668|1232.874|706.618|711.346|723.019|708.611|684.097|663.244|623.364|626.616|583.707|564.035|555.786|531.292|518.251|490.255|483.271|484.1|479.141|479.747|482.837|461.906|460.498|432.793|533.032|594.816|597.735|613.851|583.84|736.095|737.687|765.058|745.234|766.414|777.166||
2022-02-13 15:52:35|russ2000_0503|CBM|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:52:35|russ2000_0504|STAG|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||195.383|194.269|192.991|191.779|413.249|189.539|402.965|444.303||498.931|548.624|613.908|||||||||||||||||||||||||0|16.005|15.717|15.425|15.129|22.528|22.168|24.124|25.403|25.016|24.634|24.382||
2022-02-13 15:52:37|russ2000_0505|MTZ|net_ppe|0.15965224264|||||38.1||||31.9||||32.9||||29.9||||29.3||||30.2||||28.5||||23.9|23.6|23.2||19.2|18.8|18.9||18|17.6|||51.9|58.6|44|43.1|48.4|38.9|44.6|44.9|55.5|55.1|67.2|59.8|68|80|86.1|103.6|127.7|145.6|137.4|147.2|147.5|153.6|153.5|152.768|154.554|160.34|159.673|160.343|156.868|151.649|151.774|139.233|131.967|127.378|118.475|108.781|99.65|90.298|85.832|80.911|75.394|74.051|62.966|63.849|60.306|56.451|48.027|46.173|57.476|60.567|61.212|63.764|71.749|73.513|81.939|84.379|121.477|123.175|158.013|155.185|150.308|146.783|198.912|193.302|188.793|187.446|180.786|206.548|240.636|253.375|263|264.968|282.561|287.529|348.9|383.1|470.5|504.3|488.1|509.6|618.7|614.4|623.1|608|614.8|587|558.7|548|559.1|554.5|549.1|570.5|648.5|691.4|706.5|709.8|739.4|736.4|747.8|1022.606|1094.293|1096.323|1135.703|1147.937|1171.044|1181.731|1158.873|1186.859|1316.754|1260.981|||
2022-02-13 15:52:41|russ2000_0506|BABY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:52:41|russ2000_0507|LEAF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.642||33.317|35.107|34.975|35.923|35.134|34.044|32.626|34.481|34.105|33.74|35.467|37.875|43.174|44.493|42.193|39.49|37.132|24.335|22.836|20.093|18.752|15.516|14.568|12.559|11.98|11.929|11.503|11.175|11.447|11.833|11.665|11.988|12.451|12.494|13.126|21.796|21.482|21.258|26.442|25.899|25.285|||||||
2022-02-13 15:52:42|russ2000_0508|HIBB|net_ppe|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|9.9|10.3|10.5|11.5|12.1|13.3|14.6|15.2|15.4|15.6|16.9|18.6|19.957|20.139|20.83|22.147|23.71|23.798|24.588|24.979|26.471|26.071|26.006|25.724|26.205|25.614|25.432|25.621|30.565|25.684|25.645|25.694|32.913|33.213|34.635|35.981|37.645|37.86|38.629|39.999|42.573|42.104|42.6|43.523|46.505|46.051|44.928|44.764|45.309|44.942|43.504|42.12|41.084|38.8|38.032|38.456|40.056|39.749|39.563|39.556|39.596|38.747|40.02|45.169|86.014|53.905|62.463|81.169|86.014|91.316|92.607|93.347|92.981|93.718|93.761|95.801|101.389|103.446|104.591|106.601|111.634|113.313|113.734|111.714|109.698|107.132|104.42|103.899|115.394|334.771|323.998|320.687|332.361|319.755|324.03|322.122|326.668|326.397|340.668|362.699||
2022-02-13 15:52:45|russ2000_0511|CALM|net_ppe|2||||||||||||||||||||||||||||||||||||||||||||||||||||||83|83.7|86.2|95.3|97.6|99.6|99.8|99.4|98.1|95.4|95.9|109.9|111.7|145.6|147.381|148.137|147.228|145.523|143.657|144.648|146.264|144.852|143.17|142.218|141.727|141.189|139.657|138.192|136.514|134.181|133.449|132.058|131.363|129.273|127.963|127.388|123.955|177.946|176.566|176.275|172.983|174.534|184.931|193.59|196.161|200.499|204.604|206.493|218.141|220.729|250.874|249.958|240.426|238.726|236.236|234.111|233.206|227.756|225.21|224.887|222.131|222.6|222.176|222.615|237.973|271.199|269.395|266.008|269.522|277.169|306.528|314.935|326.39|339.249|348.782|358.79|363.705|372.207|382.271|392.274|404.787|448.547|461.378|458.184|452.099|443.093|433.482|425.384|421.717|434.398|439.3|456.294|464.988|534.212|546.439|560.584|571.57|584.469|587.874|591.666|669.982|669.045||
2022-02-13 15:52:47|russ2000_0512|PIR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:52:48|russ2000_0514|VECO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||8|||7.5|7.4|7.2|7.1|7.3|7.4|7.6|8|8.9|13.1|10.8|12.6|17|33.3|21.6|35.4|36.3|39.3|36.9|37.1|37.2|61.298|44.936|63.03|60.609|59.924|61.423|62.981|75.493|78.547|76.699|74.711|72.655|55.872|55.021|54.887|55.554|72.742|70.903|73.496|73.586|73.513|70.563|70.808|70.377|69.806|69.784|72.317|71.684|73.51|71.675|72.105|69.505|66.142|65.661|66.458|66.493|64.372|63.275|60.513|59.294|44.707|56.968|59.118|45.49|42.32|48.981|62.397|76.232|86.067|91.998|97.068|99.058|98.302|96.714|96.949|95.698|89.139|86.912|83.141|80.72|78.752|80.301|80.002|80.521|79.59|80.225|62.981|57.557|60.646|63.684|82.546|84.403|85.058|83.1|79.268|80.626|80.284|90.611|92.304|88.273|90.164|85.45|82.151|76.333|75.546|94.755|109.976|120.332||
2022-02-13 15:52:51|russ2000_0515|CLW|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||413.072|403.837|397.642|413.17|389.867|382.115|377.04|370.911|364.024|358.18|357.151|354.24|654.456|670.098|696.836|707.064|735.566|768.339|801.818|840.981|877.377|871.745|868.365|872.762|884.698|875.955|873.284|878.423|810.987|812.77|823.672|836.758|866.538|873.112|881.975|914.945|945.328|959.511|991.061|1014.835|1050.982|1077.643|1171.368|1206.168|1269.3|1369.481|1369.032|1347.977|1330.8|1305.9|1287.9|1266.9|1255|1234.1|1182.6|1109.6||
2022-02-13 15:52:53|russ2000_0517|BEL|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:52:53|russ2000_0518|HTLD|net_ppe|0||||||||||||8.7||||7.3||||11.5||||13.8|||18.8|21.4|28.6|27.4|30.5|32|31|29.9|29.6|33.8|37.2|40|43.3|44.9|49|49.3|52|51.4|105.7|104.6|98.2|90.8|86.0379|81.3843|76.6511|73.6935|72.6525|70.8182|68.3509|178.4868|66.3124|64.2607|86.3956|81|78.4141|74.0199|72.356|68.5695|68.6857|67.64|69.9745|72.9056|71.3371|78.2531|82.3299|89.078|92.9175|97.2182|98.2629|102.1189|104.0213|128.7257|135.8377||171.6532|174.327|171.9635||169.9084|175.9695|187.4893|184.675|180.6319|185.6674|189.7485|200.5065|200.1514|216.4836|233.5075|248.0307|239.7454|242.0641|250.0643|237.813|226.218|216.098|223.319|237.68|227.036|240.374|266.175|275.17|258.367|237.244|227.193|220.452|227.832|236.84|245.498|248.441|233.647|226.53|221.988|242.371|271.711|266.136|272.688|449.259|443.739|469.022|462.437|480.559|458.31|459.123|456.406|473.998|446.697|450.688|436.756|407.648|388.493|373.805|454.278|442.862|439.143|416.654|425.288|403.12|410.255|410.801|533.657|526.287|545.716|543.492|569.544|539.28|512.833|500.381|491.058|487.915|
2022-02-13 15:52:57|russ2000_0520|WDFC|net_ppe|2||||||0.9||||2||||2.1||||2.1||||2.3||||3|3|2.9|3|2.9|3.3|3.1|3|3|3.1|3|3|2.9|3.1|3.2|3.1|3.1|3.2|3.3|3.3|3.2|3.4|3.5|3.5|3.5|3.5|3.7|3.8|3.9|4.1|4|4|4.2|3.6|3.6|3.6|3.6|3.7|3.7|3.5|3.9|4.4|4.553|4.711|4.835|4.819|4.929|6.362|6.385|6.292|6.244|6.199|6.196|6.136|6.146|6.429|6.523|7.043|7.007|7.245|7.081|7.365|7.778|7.883|8.355|8.693|8.916|9.042|8.94|8.914|8.802|8.551|8.811|9.238|10.036|11.016|11.309|11.216|11.177|11.358|10.93|10.503|9.9|9.42|9.322|9.4|9.203|8.343|8.482|8.367|9.227|9.075|9.063|8.846|8.49|8.459|8.535|9.088|9.054|9.728|9.702|10.123|10.215|11.214|11.376|10.844|11.221|12.054|11.545|22.016|22.293|25.51|29.439|29.359|36.849|36.206|36.357|36.412|39.475|41.947|45.076|58.837|66.234|64.481|68.927|71.422|75.818|78.125|78.969|77.508||
2022-02-13 15:53:00|russ2000_0521|CRAY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:53:01|russ2000_0523|ORA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||436.62|513.962|513.086|527.003|538.098|559.978|593.898|620.091|696.839|727.175|758.908|793.164|818.638|848.378|904.183|977.4|1062.152|820.018|825.069|1344.687|1398.533|1441.502|1485.521|998.693|1560.259|1609.665|1630.644|1425.467|1426.485|1417.931|1422.45|1889.083|1505.543|1560.127|1491.411|1649.014|1646.711|1710.798|1719.268|1741.163|1713.351|1715.913|1727.665|1734.359|1765.794|1797.935|1810.94|1808.17|1791.055|1803.514|1842.16|1863.087|1894.323|1935.424|1971.884|2028.232|2069.123|2157.005|2187.227|2221.268|2303.752|2344.286|2390.866|2379.536|2426.635|2463.079|2529.055|2606.342|2644.1|2734.669|2941.077||
2022-02-13 15:53:03|russ2000_0525|FLDM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.378||2.757||2.777||||1.93|||2.169|2.328|2.285|2.539|2.569|3.256|3.577|4.024|4.308|4.974|5.019|4.919|5.155|6.818|9.377|11.568|12.668|13.889|14.053|14.102|14.358|15.258|15.37|16.816|17.305|16.525|15.258|13.966|13.335|12.301|11.433|10.424|9.76|8.825|15.411|14.804|13.748|12.916|47.642|46.892|46|55.645|61.029|66.435|66.611||
2022-02-13 15:53:05|russ2000_0529|PENN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||10.1|10.5|11.4|11.5|12.6|14.3|14.4|15.7|15.7|15.9|17.2|19.6|58.7|76.5|88.9|99|103.2|105.8|105.8|106.9|120.8|120.5|119.8|120.3|126.871|127.067|130.667|282.569|288.316|285.706|376.448|378.618|389.919|402.178|434.203|455.897|450.886|749.711|752.156|748.913|594.152|734.107|625.509|593.933|597.394|597.682|618.605|588.854|1059.892|1103.697|1194.664|1317.614|1365.871|1404.74|1497.653|1554.41|1688.393|1733.068|1773.886|1791.009|1812.131|1792.201|1818.467|1820.391|1837.504|1909.192|1908.499|1945.538|1965.774|1974.705|2179.737|2221.467|2277.2|2339.781|2420.087|2495.122|2730.797|2707.172|2678.003|2642.297|2516.88|550.427|557.044|745.355|2669.732|802.52|835.462|3029.375|2980.068|2935.27|2894.742|2844.992|2820.383|2774.323|2827.717|2785.958|2756.669|2710.652|2680.565|2650.322|6868.8|9422.867|9898.675|9969.9|9957.5|9562.9|9539.3|9425.6|9347|9269.1|9223.5|9397.9||
2022-02-13 15:53:08|russ2000_0530|GOGO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||137.144|||145.346|150.944|155.951|167.066||197.674|213.567|238.053|251.01|265.634|283.494|304.693|327.707|363.108|396.001|406.597|419.399|434.49|449.791|467.105|493.225|519.81|542.438|583.245|614.311|656.038|530.687|532.148|506.703|511.867|635.614|618.61|637.523|104.99|563.669|519.32|96.871|97.183|93.992|90.357|129.814||
2022-02-13 15:53:10|russ2000_0531|TNC|net_ppe|0||||||||25.9||||32.4||||35||||35.6||||35.6||38|41.1|40.9|42.4|43|43.1|42.6|42.6|40.3|39.5|40.7|41.5|42|44|45.4|43.8|44.6|43.9|46.6|47.7|51|53.7|56.6|57.1|61.3|62.3|63.7|62.8|64.9|65.5|65.4|63.5|64.8|63.5|65.1|64.2|64.1|63.8|66.6|68.4|69.1|66.9|66.3|65.1|66.7|67.8|66.713|69|67.8|70|73.096|68.287|69.79|67.467|69.153|63.005|62.092|60.28|61.121|62.556|62.547|65.656|69.063|68.679|68.411|69.593|72.588|73.454|74.853|75.909|82.835|87.233|92.941|94.856|96.551|104.466|106.837|104.689|103.73|102.007|101.31|99.314|97.217|92.376|89.394|87.587|87.628|84.86|83.196|82.354|87.154|87.294|86.69|86.888|86.193|84.447|84.246|84.482|83.476|83.868|84.47|85.191|86.543|84.822|89.161|87.782|94.958|101.237|105.086|113.382|112.097|112.92|178.006|181.509|180.018|177.926|168.982|163.818|163.4|215.6|218.7|213.7|219.9|216.7|221|222|230|214.2|217.7|211.3||
2022-02-13 15:53:13|russ2000_0534|VSI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:53:13|russ2000_0535|STL|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|7.5|7.6|8.2|9|9.137|9.023|8.952|9.152|9.245|9.068|8.917|9.012|9.109|10.956|11.071|11.167|11.344|11.616|11.647|11.465|16.365|16.259|16.846|29.269|29.081|29.81|32.101|32.739|32.461|31.943|31.739|30.074|29.718|30.004|30.079|31.338|33.504|34.625|36.716|37.226|37.759|40.234|40.692|40.985|42.446|42.983|43.598|43.495|42.83|42.249|40.886|39.86|39.162|38.877|38.483|38.086|37.617|37.473|36.52|49.925|49.041|48.286|43.286|46.156|45.076|63.555|63.508|63.362|62.432|60.797|58.761|57.318|57.567|57.794|56.378|321.722|318.267|290.762|289.794|264.194|262.744|368.191|352.708|411.587|403.938|390.604|376.483|363.446|353.276|350.893|340.218|197.216|
2022-02-13 15:53:16|russ2000_0536|DOC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0|126.25|125.775|128.49|127.933|138.864|138.281|137.691|137.18|136.589|140.86|141.967||
2022-02-13 15:53:17|russ2000_0537|MTOR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||713|1348|1285|1232|1210|1200|1186|1162|1161|1179|1184|1300|1343|1081|1337|1275|1248|1032|1112|1056|1009|1024|982|971|971|719|984|706|708|738|741|752|771|775|529|530|523|445|441|433|414|389|384|402|417|421|395|404|399|417|407|395|384|417|410|410|411|424|407|387|393|419|414|427|428|439|423|430|430|474|464|459|447|483|481|479|481|515|517|509|498|515|520|502|506|517|508|
2022-02-13 15:53:20|russ2000_0538|TTPH|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:53:20|russ2000_0539|ESGR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.058|0.059|0.062|0.065|0.068|0.063|0.064|0.062||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:53:24|russ2000_0540|ICUI|net_ppe|0||||||||||||||||||||||||||||||||||||0.6|0.6|0.7|0.8|1.1|1.5|1.9|2.6|3.4|5.5|8.2|10.3|11.7|11.9|11.9|11.7|11.6|11.4|11|10.9|10.9|10.4|10.1|9.7|9.6|10.7|11.6|12.5|13.8|17.6|21.7|23.9|24.4|24.801|24.381|24.185|23.921|24.073|23.812|24.41|25.122|25.457|27.164|29.881|34.608|36.068|40.872|41.836|41.041|40.862|39.814|41.077|40.934|40.614|53.881|52.488|52.194|53.666|57.602|56.901|59.037|63.961|68.725|71.325|72.708|73.677|74.077|73.067|69.897|69.727|71.422|74.486|78.389|82.748|80.548||83.545|85.863|87.561|86.718|83.048|83.183|82.175|83.641|85.937|86.994|88.989|88.897|87.861|90.379|91.899|88.532|86.091|82.288|81.376|78.768|74.32|74.635|79.704|80.588|85.696|377.756|374.59|390.526|398.684|407.582|415.727|424.897|432.641|471.303|473.707|479.874|490.55|506.054|504.536|504.15|513.199|504.331|502.1|501.71||
2022-02-13 15:53:27|russ2000_0542|CMRX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.407|0.391|0.342|0.335|0.338|0.387|0.469|1.095|1.31|1.329|1.996|2.439|3.045|3.006|3.02|3.048|2.843|2.567|2.306|2.044|1.894|1.688|1.502|1.363|1.21|2.39|2.023|1.746|1.249|1.013|2.752|3.234|3.039|2.935|2.91|2.773||
2022-02-13 15:53:29|russ2000_0543|ACHN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:53:29|russ2000_0545|TERP|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:53:29|russ2000_0546|AZZ|net_ppe|2||||||||27||||13.4||||11.1||||10.9||||11.5||||11.2|12|12.4|13.5|11.1|11.2|11.4|11.5|11.1|10.9|11|10.8|10.7|11.6|11.7|11.3|12|12.2|13.5|14.7|15.3|15.3|15.5|17.8|16.8|18.3|16.7|16.8|16.5|17.4|17.6|18.1|19.3|20.7|21.5|23.2|23.1|22.8|22.8|24.1|28.27|28.1864|28.2628|29.007|28.7504|29.9547|31.8367|36.6244|38.8096|38.3462|37.9878|37.3155|36.6118|35.6896|34.3323|33.8451|34.2013|34.8342|34.9323|35.4859|35.3115|35.2735|35.5839|35.2052|35.6973|36.2367|36.7833|44.2925|46.6283|47.4123|48.6808|48.6063|48.2849|83.1709|83.8306|85.5765|87.6667|87.9616|91.1109|89.6861|87.3645|85.4279|124.3724|124.9409|125.3616|124.815|125.9995|127.0905|135.8267|131.5851|137.9672|152.0057|154.4762|187.7664|193.2654|198.1034|197.639|197.4164|196.1705|196.1577|196.583|195.83|223.573|225.428|226.333|230.165|224.001|224.092|228.61|230.127|230.314|219.173|216.855|214.341|209.404|207.09|256.097|253.288|259.807|260.424|256.312|256.732|240.469|239.652|243.71|256.387|249.048|244.936||
2022-02-13 15:53:33|russ2000_0547|AAT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||774.208||928.831|929.237|917.171|1411.476|1402.584|1456.745||1480.467|1478.731|1698.495|||||||||||||||||||||||||0|6.973|6.278|5.574|4.863|26.338|25.673|30.111|29.35|28.583|27.392|26.824||
2022-02-13 15:53:35|russ2000_0548|HL|net_ppe|0||||||||121||||115.6||||102.2||||122.5||||135.7|||151.7|155.9|158.2|157.2|160.6|166.6|166.6|195.6|194.9|195.4|194.8|200.1|201.9|179.8|180|179.5|192.3|222.9|226.3|243.8|261.7|257.9|257.8|266.6|171|177.4|179.5|186.1|175.4|177.8|177.8|178.5|178.6|180|178|177.4|176.8|178.2|172.6|197.6|194.2|191.026|186.438|175.123|173.028|108.343|105.29|110.496|108.377|104.593|101.134|94.049|91.168|92.365|90.893|85.252|91.001|95.315|95.582|99.887|107.961|114.515|120.285|130.435|132.902|137.932|137.339|134.843|130.695|125.986|118.953|118.126|125.602|132.308|147.734|807.724|830.719|852.113|839.929|831.21|829.073|819.518|811.661|815.331|824.13|833.288|840.264|855.482|872.86|923.212|938.879|953.365|973.586|996.659|1007.896|1742.696|1776.554|1791.601|1805.632|1818.632|1829.5|1831.564|1837.173|1863.44|1878.177|1896.811|1907.775|1926.158|2023.109|2032.685|2032.983|2033.506|2025.607|1999.311|2008.704|2006.592|2487.429|2520.004|2529.628|2504.888|2472.824|2440.079|2408.096|2368.103|2353.966|2355.847|2330.322|2314.261|2339.219||
2022-02-13 15:53:38|russ2000_0549|SPTN|net_ppe|0.0408958130477|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||190.2621|178.591|174.875|274.644|269.333|285.988|282.473|276.837|271.545|266.423|255.531|246.445|176.634|120.072|117.228|111.779|109.946|108.437|107.657|105.156|106.784|108.879|105.528|106.702|108.394|115.178|137.882|138.751|141.311|143.213|159.078|164.449|175.732|183.185|185.036|190.819|224.893|234.806|235.422|246.36|249.915|247.961|245.568|246.391|238.285|241.448|239.799|243.545|245.265|256.776|256.894|261.552|272.368|272.126|269.109|268.337|||631.513|596.294|597.15||579.825|587.871|583.698||573.397|575.063|559.722||628.047|621.618|600.24||582.434|577.285|579.06||896.669|890.717|884.798|853.555|829.571|831.351|866.232|841.776|831.274|844.819|||
2022-02-13 15:53:41|russ2000_0550|NSP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||9.1||||11.6|12.4|13.3|14.4|16.7|18.4|19.4|26.8|31|32.4|33.8|37.5|44.4|45.136|46.761|49.113|52.367|54.549|58.044|61.58|71.894|79.694|84.779|91.957|92.377|87.003|83.466|80.825|78.769|75.548|72.19|69.238|69.057|66.651|65.339|64.68|83.62|83.003|84.27|81.861|81.12|79.273|79.268|79.491|77.941|79.066|78.446|89.265|89.339|87.736|85.505|83.552|81.174|78.274|77.512|76.354|76.027|79.467|81.206|88.452|92.944|92.597|93.491|92.927|93.942|92.15|91.21|89.044|86.415|83.933|83.252|82.765|84.345|59.115|58.142|58.023|61.759|64.315|67.671|72.737|80.261|87.673|92.658|93.74|95.659|97.06|99.028|100.681|117.213|166.39|175.017|193.141|204.592|218.758|235.183|256.892|276.919|287.95|286.074|275.995||
2022-02-13 15:53:44|russ2000_0551|STAR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1994.805|2094.909|2174.555|28.501||||24.8||||||||3115.361|||3113.402|3084.794|3177.585|3334.767|3282.976|3309.866|3328.21|3120.804|3143.697|3044.811|3015.009|2992.286|2925.413|3308.56|1823.854|1849.423|1792.206|2617.569|2648.397|2644.982|2681.568|9.034|1228.733|2799.794|2715.419|7.537|7.248|6.947|6.776|6.557|6.19|5.917|5.645|984.371|5.113|4.853|4.621|1006.368|1029.063|1051.051|1027.563|951.256|960.549|860.63|866.313|864.963|686.008|645.989|654.654|602.068|718.198|768.736|786.704|762.553|713.665|1115.946|1106.005|625.305|599.418|572.45|491.102||
2022-02-13 15:53:48|russ2000_0552|AIR|net_ppe|2|||||33.6||||34.5||||38.6||||44.3||||46.9||||50.8||52.3|53.4|55.6|55.9|55.7|55.8|55.9|55.1|54.6|56|54|56.2|56.2|55.8|56.1|54.7|54.066|54.05|54.783|54.856|55.009|54.901|56.596|56.279|55.324|54.909|54.831|66.716|69.051|69.865|71.108|70.944|75.539|78.083|82.9|87.633|91.856|99.814|104|106.353|108.868|109.557|110.003|108.033|110.963|108.04|108.907|108.074|105.513|103.76|102.591|101.259|96|95.548|94.029|91.322|83.836|83.188|81.866|81.473|81.54|72.38|71.474|72.565|72.665|71.567|72.637|208.966|78.91|208.104|88.187|90.935|94.54|109.72|146.435|148.844|149.753|155.446|125.048|128.935|130.02|129.56|219.646|250.492|263.752||324.377|335.269|345.128|357.139|456|374.3|373.1|430.3|426.4|415.7|406.3|404.4|413.3|390.5|394.4|358.2|295|296.5|285.8|303.4|319.2|327.4|337.9|360.5|117.2|198.1|195.3|135.3|133.2|132.5|133.4|134.4|132.8|225.7|238.1|236.1|225.4|212.8|208.3|200.5|195.8|182.7|182.5||
2022-02-13 15:53:52|russ2000_0553|CCMP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.4|53.961|64.227|71.873|75.814|79.453|88.638|97.426|111.189|126.348|133.187|132.264|131.449|128.461|127.581|133.695|132.117|129.799|126.9|127.794|128.526|128.55|126.363|135.784|134.044|134.384|133.977|130.176|127.719|123.839|118.704|118.454|121.754|124.202|119.091|115.843|119.861|125.788|123.738|122.782|116.493|115.48|115.058|115.811|115.857|117.336|125.381|130.791|129.783|125.751|124.012|125.02|119.39|112.632|109.777|111.985|109.514|106.178|105.944|100.821|95.299|94.508|94.072|93.743|101.537|104.315|105.457|106.496|102.999|109.042|106.162|106.361|107.748|109.292|108.569|111.403|262.447|263.556|266.391|276.818|326.386|350.561|387.263|393.066|396.131|389.278|390.153|384.073|379.168|
2022-02-13 15:53:54|russ2000_0554|CCC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.641||113.44|111.994|103.49|126.948|124.946|||||||
2022-02-13 15:53:55|russ2000_0555|MDCA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||12.3096|18.4881|20.823|23.0166|||32.0117|35.5527|53.5713|52.301|72.449|77.3811|82.6775|57.7432|92.8306|103.6592|114.3782|84.004|109.2329|114.9152|131.0938|107.7081|168.1814|179.559|186.5605|105.4451|200.5268|203.01|166.349|69.0503|103.5746|87.3785|82.231|79.864|82.757|59.3971|59.5917|37.67|46.543|48.364|54.482|55.365|54.431|62.702|62.626|34.241|65.275|39.699|43.403|44.425|44.536|42.594|46.428|47.44|47.591|48.018|45.451|44.021|40.798|38.406|36.547|35.375|36.327|37.073|35.826|41.053|42.541|41.616|47.093|47.737|52.352|51.775|51.852|52.914|50.816|52.597|51.942|52.071|50.54|50.709|61.124|60.24|59.598|59.206|62.109|63.557|64.755|66.763|73.868|78.377|82.228|88.01|91.153|90.306|85.37|91.015|90.249|88.189|332.099|321.368|317.083|304.676|291.961|309.017|||||||
2022-02-13 15:53:56|russ2000_0556|GHL|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.521|10.6776|10.1431||9.0089|8.8237|8.5551||10.0647|13.8013|14.9036|14.2604|14.0365|14.8593|14.5979|14.5273|13.9949|13.7993|12.8915|12.0742|11.0328|11.6348|11.7838|12.7947|12.0984|12.5742|14.1888|17.5631|16.6772|18.0057|16.7768|15.995|15.788|15.159|14.849|14.404|13.493|12.851|11.893|11.5|11.178|11.246|10.704|10.335|9.444|9.873|10.24|9.783|9.523|9.593|9.225|8.764|8.605|8.65|8.471|8.602|8.627|8.116|7.501|7.185|41.712|38.053|34.486|34.627|30.149|90.605|89.155|97.682|103.031|101.182|99.245||
2022-02-13 15:53:59|russ2000_0557|MNKD|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.881|66.235|66.223|66.511|67.999|68.353|71.387|76.183|80.289|83.19|84.005|88.328|98.622|118.331|143.244|162.683|185.895|208.742|225.515|226.436|228.352|226.221|224.057|208.229|206.761|204.398|202.235|202.356|203.179|200.383|196.374|193.029|190.916|189.159|186.611|183.961|182.29|179.567|177.829|176.557|176.337|183.533|190.923|192.127|193.454|193.868|191.408|48.749|48.033|47.422|46.825|28.927|28.482|27.92|27.374|26.922|26.481|26.036|25.632|25.602|31.269|31.961|33.397|26.778|26.517|26.187|25.736|25.867|26.507|28.139|30.848||
2022-02-13 15:54:01|russ2000_0558|NSIT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||2.7|2.8|5|5.3|5.5|6.7|9.4|13.5|15.8|17.1|19.2||21.8|24.8|27.3|33.1|36|40.8|45.9|56.4|59.608|72.297|75.389|84.259|86.927|90.16|99.82|105.663|104.174|123.198|118.84|120.732|119.731|120.893|120.167|120.247|118.378|119.56|111.017|113.079|114.605|120.924|127.272|133.017|138.427|129.773|142.934|145.778|149.156|153.685|156.893|158.467|158.541|166.864|165.883|157.334|155.224|155.702|155.079|150.103|144.869|143.222|142.973|141.399|139.935|138.943|137.373|140.705|142.923|143.07|143.71|143.513|139.846|136.992|135.306|132.82|127.891|117.386|110.965|104.181|98.947|96.361|92.864|88.281|85.975|80.737|76.614|70.91|79.307|77.486|77.53|75.252|75.579|74.694|74.097|72.954|74.038|73.766|169.996|130.907|128.689|127.49|127.58|146.016|148.531|149.979|152.07||
2022-02-13 15:54:04|russ2000_0559|ANDE|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||82|81.2|81.8|81.7|82|84.5|84.4|85.8|87.1|87|87.9|90.1|89.8|92|93.9|102.7|102.733|105.819|105.338|120.352|96.945|119.506|119.801|121.103|94.851|94.537|93.039|92.939|92.557|91.653|91.716|92.449|94.828|94.36|93.933|92.51|91.401|91.678|92.098|222.595|90.943|227.626|242.001|240.561|96.552|245.684|244.08|99.886|100.192|110.146|118.288|121.529|120.561|120.535|133.35|132.288|132.661|144.165|147.184|151.032|150.262|153.642|164.893|372.224|187.584|266.275|283.394|587.208|609.013|614.603|613.398|628.079|623.666|632.734|647.649|709.223|764.733|819.977|842.145|793.371|800.322|787.403|794.648|777.247|783.331|798.134|796.741|808.12|856.016|866.999|899.281|998.496|1295.2|1329.611|1339.915|1599.117|1580.836|1561.676|1534.47|1527.156|1494.67|1477.646|847.93||
2022-02-13 15:54:07|russ2000_0561|WABC|net_ppe|0||||||||||||||||||||||||||19.7|19.1|18.5|18.1|18.2|17.6|16.5|16.3|17|17|16.7|17|16.7|16.5|15.9|15.8|24.7|26.4|26.1|26.1|24.3|23.8|23.3|30.6|31|26.2|26.6|33.5|37.2|40.3|64|40.8|68.9|53.3|48.4|47.3|47|51.1|46|45.3|44.6|44.4|44|43.32|42.429|42.416|42.182|42.567|42.989|41.832|39.821|38.893|39.551|38.054|37.396|36.543|36.408|35.566|35.748|35.412|35.343|35.267|35.223|35.586|34.864|33.64|33.221|32.535|31.785|31.635|30.188|29.643|29.169|28.666|28.38|28.031|27.46|15.996|27.351|26.729|26.49|38.982|38.098|37.423|36.816|36.271|36.278|35.704|35.015|36.098|36.548|37.827|37.867|38.386|38.639|38.519|38.267|37.972|37.314|36.675|37.424|37.335|37.852|38.313|37.945|39.244|38.693|38.045|37.759|37.059|36.566|36.025|35.564|35.507|35.301|35.79|35.774|35.391|34.507|51.825|54.52|53.801|51.733|52.649|49.818|52.535|51.645|52.825|52.774|50.888|31.155|
2022-02-13 15:54:12|russ2000_0562|EXPO|net_ppe|0.216666666667|||||||||||||||||||||||||||||33.9|34.4|35.5||36.1|36.8|37.1||37.3|37.9|37.1||35.8|35.2|34.3|32.9|32.3|31.6|31.2|30.6|30.3|29.8|29.1|28.9|28.8|28.9|28.8|29|29.7|29.6|30.3|31|32|32.3|32.1|32.1|28.7|29.6|29.468|30.758|31.52|32.595|34.007|33.791|33.709|33.212|32.64|32.14|31.859|31.395|31.712|31.584|31.331|31.064|30.793|30.441|30.324|30.215|30.211|30.509|30.362|30.054|29.839|29.826|29.803|29.758|29.577|29.408|29.293|28.984|29.409|29.618|30.534|31.273|31.371|30.714|30.35|29.841|29.115|28.77|28.298|27.81|27.267|27.004|27.731|27.03|27.215|27.365|26.831|27.18|27.446|28.256|28.763|28.372|28.721|28.314|28.831|28.812|28.264|27.587|27.499|29.39|28.485|28.465|29.041|37.457|36.71|36.572|35.892|35.18|35.014|40.42|41.357|43.969|46.103|74.706|78.841|83.033|84.59|82.34|80.425|80.48|79.145|78.94|77.353|75.859|74.341||
2022-02-13 15:54:16|russ2000_0563|SCSC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||0.1|||0.2|0.2|0.3|0.5|0.6|0.8||||1.2|1.3|1.4|1.5|1.9|2.1|2.3|3|6.5|6.8|6.8|7.4|7.5|7.6|15.2|16.859|18.39|19.25|19.412|20.682|21.746|24.373|24.514|26.045|25.995|26.87|26.94|27.473|27.27|26.45|25.767|25.115|23.663|22.756|22.822|22.872|23.299|23.099|22.994|23.158|27.098|26.174|26.347|25.767|26.781|28.332|22.832|22.633|22.42|23.473|23.531|22.516|21.035|20.191|20.531|22.677|23.528|24.564|27.563|31.32|36.819|37.984|41.853|46.332|48.785|48.328|48.685|49.008|20.203|19.545|18.89|25.674|31.823|38.423|43.232|47.401|46.574|45.461|46.642|50.076|52.388|57.08|56.73|56.409|56.566|79.128|76.626|74.582|73.042|71.625|73.354|71.282|60.57|63.309|61.625|60.891|79.222|52.264|48.183|45.316|62.082|40.763|39.239|
2022-02-13 15:54:19|russ2000_0564|CWT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||394.6|398.4|403.2|407.9|410.8|414|416.9|422.2|430.4|433.6|438.7|443.6|444.9|448.1|453.2|460.4|462.6|468.4|471.2|489|481.7|487|493.3|564.39|515.494|572.488|575.209|582.782|591.001|600.311|607.281|624.342|629.292|643.795|673.054|696.988|714.657|738.273|742.729|759.498|763.533|775.384|787.172|800.305|809.515|819.088|833.662|862.731|875.33|901.161|917.881|941.475|952.04|974.562|991.266|1010.196|1022.329|1048.064|1088.892|1112.367|1122.779|1145.367|1174.583|1198.077|1227.18|1253.464|1280.411|1294.297|1308.365|1327.596|1347.438|1368.405|1400.621|1419.254|1443.126|1443.093|1468.59|1490.254|1505.222|1503.612|1523.118|1539.513|1560.685|1579.06|1606.622|1636.676|1663.565|1689.251|1739.679|1785.077|1817.751|1847.46|1888.005|1928.612|1981.924|2025.753|2083.038|2130.264|2185.742|2207.98|2259.559|2302.205|2343.254|2381.516|2446.971|2537.816|2596.314|2622.991|2684.936|2746.606|||
2022-02-13 15:54:22|russ2000_0565|EGOV|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7||2.1|3|3.897|5.609|6.466|7.596|7.583|7.93|7.241|6.386|5.689|3.748|3.56|3.0539|2.868|2.812|2.862|2.992|3.243|3.107|2.799|2.6027|2.386|2.36|2.764|3.3272|3.607|3.573|3.666|3.7905|4.324|4.384|4.571|6.1101|6.582|6.695|6.739|6.6409|6.33|6.24|6.504|6.4275|6.339|6.726|6.588|6.7585|7.049|7.418|7.706|8.8528|8.917|12.133|17.058|16.0247|15.24|14.548|14.182|15.1671|14.14|13.674|12.959|12.2472|11.018|10.524|9.693|9.3328|9.462|9.336|9.063|9.726|9.571|9.653|9.325|10.306|9.731|9.93|10.058|10.256|23.363|22.88|22.173|20.869|20.051|21.613|||||||
2022-02-13 15:54:23|russ2000_0566|UIS|net_ppe|0||||||||1288.5||||1269||||2192.2||||2120.9||||2275.4|||2064|2074.5|2020.7|1977.8|1993.1|1928|1826.4|1644.4|1500.7|1417.4|1316.2|1234.2|1209.6|1125.7|1053.9|1032.4|987.8|961.8|938.4|937.2|931.5|933.7|717.2|708.4|684|691.4|675.4|649.8|635.7|621.8|587.2|586.7|578.5|581.2|562.1|559.3|566.6|585.4|550|552.4|586.4|620.8|621.7|610.3|615.9|509.9|617.5|630.3|539.2|534.2|537.3|576.4|586.7|609.8|617.8|659.1|684.5|424.2|428.3|422.6|412.4|424.1|407.5|408.9|397.9|386.4|375.6|361.7|347.5|341.3|332.7|350.9|337.4|332.2|323.8|316.9|294.6|276.5|257.8|252.5|538.1|225.7|424.4|401.6|404.4|219.7|382.7|212.8|199.8|329.2|186.9|178.9|175.5|302.7|285.5|285.4|284.6|290.2|288.5|286.8|287.9|319.6|327.4|338.9|346.9|335.8|342.2|330.8|326|317.8|318.1|329.5|339.3|344.8|350.3|324.5|321.8|337.7|454.3|468.4|457.5|389.5|366.8|356.9|352|363.7|341.3|325|285.9||
2022-02-13 15:54:27|russ2000_0567|RRGB|net_ppe|0.004995004995||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91.4268|98.996|105.2253|110.176|119.449|129.993|142.522|154.41|165.7|180.167|189.843|205.304|221.905|233.786|258.776|270.279|290.675|310.661|340.325|351.736|369.304|385.682|394.121|399.27|403.547|424.524|432.151|442.012|443.545|440.663|434.965|431.536|424.581|424.146|418.021|414.048|408.331|408.48|405.453|402.36|398.911|401.377|405.429|413.258|410.573|418.582|437.508|444.727|451.834|467.426|490.804|496.262|506.619|530.018|580.631|603.686|657.536|673.063|676.978|656.439|656.418|651.166|647.301|638.151|626.852|607.305|595.429|565.142|1001.976|976.141|964.088|944.261||899.56|862.031|852.606|832.339|821.393|808.669|||
2022-02-13 15:54:30|russ2000_0568|OTTR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||451.3|454.5|456.3|457.3|462.8|465.4|469.6|477.7|479.2|504.8|516.3|525|524.8|528|527.2|509.7|501.4|500.6|500.9|500.2|496.6|497.8|508.6|503|509.222|511.699|513.937|521.771|520.902|525.369|533.837|542.977|553.813|572.041|576.186|587.886|591.323|609.526|605.627|633.325|630.712|632.828|687.997|680.124|682.976|684.123|691.051|697.091|705.85|712.025|721.701|718.609|728.154|763.691|785.966|854.024|875.345|926.48|962.382|1037.569|1044.183|1060.175|1133.703|1098.627|1098.27|1099.781|1103.624|1049.069|1087.602|1092.042|1097.936|1002.862|1081.336|1050.129|1057.881|1049.452|1057.893|1072.756|1122.083|1155.69|1191.167|1218.051|1248.664|1268.53|1298.905|1333.425|1361.487|1387.814|1402.108|1428.572|1452.435|1477.225|1487.087|1500.562|1520.767|1539.603|1546.216|1552.56|1565.288|1581.098|1599.821|1621.571|1714.108|1753.794|1810.805|1882.259|2012.516|2049.273|2060.792|2073.009|2083.223||
2022-02-13 15:54:34|russ2000_0569|SEM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||301.366|330.106|356.336|383.199|460.227|479.833|487.026||||471.065|462.399|460.42|458.897|466.131|462.035|459.567|538.026|532.1|526.905|514.922|505.894|510.028|491.773|492.781|494.625|501.552|499.767|498.808|499.531|509.102|520.194|526.349|524.843|542.31|553.87|771.41|800.43|864.124|872.543|889.171|863.485|892.217|897.146|911.532|946.063|912.591|973.483|965.844|965.39|979.81|1955.423|1979.94|1983.986|2002.392|1993.516|1981.807|1933.664|1975.637|1984.723|1981.557|2006.648||
2022-02-13 15:54:35|russ2000_0571|NWBI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||14.5|15.9|15.7|17.1|17.8|18.1|18.5|19.8|26|26.5|27.2|29.1|26.2|26.8|31.7|32.1|35.5|38.7|39.5|39.591|40.953|41.467|47.073|45.955|50.464|52.269|52.332|54.649|55.374|58.731|65.107|61.149|63.19|69.222|73.535|75.569|82.417|86.885|93.753|95.489|96.028|96.087||97.791|103.185|103.426|104.866|105.107|108.28|107.492|119.561|112.603|115.266|124.341|115.842|117.092|119.943|123.511|124.316|123.274|125.843|126.999|128.101|126.855|126.303|126.047|132.152|133.599|135.004|135.455|138.824|138.95|140.573|142.487|146.139|146.88|145.344|144.759|143.909|142.481|142.302|153.841|154.351|153|151.643|167.596|161.185|159.823|154.785|152.761|151.944|148.184|146.276|144.612|143.39|149.623|148.973|148.796|147.409|147.427|166.966|166.919|161.538|158.784|156.076|155.74|156.524|
2022-02-13 15:54:39|russ2000_0572|PDLI|net_ppe|0||||||||||||||||||||||||||||||||0.4||||0.7|1.5|1.7|2.7|4.3|4.4|4.9|5|5.9|6.3|6.5|6.4|6.6|7.2|7.4|7.8|7.9|7.9|7.8|8|8.6|8.7|9|8.9|10|9.8|13.3|22.2|23|22.9|22.6|37.7|38.047|37.998|37.995|37.805|37.673|38.004|38.38|39.057|42.111|47.663|54.136|61.34|70.802|86.988|105.69|126.525|154.913|185.724|208.412|227.027|238.077|251.99|256.443|261.698|266.053|267.897|266.798|269.256|296.529|305.889|334.721|329.52|330.746|134.55|130.863|127.269|1.123|0.269|0.239|0.205|0.171|0.137|0.109|0.094|0.08|0.065|0.051|0.036|0.022|0.027|0.033|0.03|0.059|0.056|0.053|0.047|0.041|0.035|0.069|0.072|0.062|0.052|0.042|0.042|0.031|0.022|0.018|0.016|0.038|0.846|9.012|8.13|7.222|7.557|9.223|8.838|7.387|7.11|6.914|6.576|5.52|3.264|3.039|||||||
2022-02-13 15:54:40|russ2000_0573|KAMN|net_ppe|0||||||||31||||32||||66.5||||73.6||||82.4||||82.9|81.7|81|80.1|79.1|78.6|77.2|75.8|75.2|73.3|72|72|73.3|72.9|81|76.8|81.7|81.1|81.1|80.5|84.6|84.1|84.2|83.1|83.1|80.5|79.8|78|76.4|72.9|72.8|73.4|57.6|62.4|62.7|63.2|65.8|64.7|63.6|63.5|64.3|62.938|62.215|62.67|63.705|61.474|59.729|60.144|60.769|59.836|58.198|63.336|61.635|54.097|53.825|53.341|51.049|50.561|50.285|48.404|48.958|48.18|48.955|50.604|51.592|50.621|51.13|51.747|54.165|54.366|55.303|52.112|53.645|53.585|67.5|79.256|79.476|78.545|80.146|79.884|81.322|81.223|83.481|86.917|89.719|93.886|95.19|97.152|111.895|112.788|113.244|120.691|128.669|132.852|137.286|141.633|148.508|151.408|153.152|150.025|147.825|146.136|147.113|150.042|175.586|177.878|176.428|178.774|176.521|177.985|182.311|183.106|185.452|186.668|188.16|189.133|137.112|271.755|154.576|152.23|155.609|233.751|231.934|233.283|223.732|219.193|216.734|211.046||
2022-02-13 15:54:43|russ2000_0576|KWR|net_ppe|0||||||||18.6||||24.6||||29.5||||32.6||||32.8||32.6|33.3|36.5|36.4|37.9|42.1|46.3|44.3|44.6|46|48.7|55.6|55.5|54.8|52.2|51.3|55.6|57|56.6|57.5|58.2|56|51.6|54.2|56.7|57.1|56.3|54.8|54.8|46.7|44|42.3|41.5|40.9|40.7|40.5|47.4|49.5|49.6|46.4|46|45.8|44.8|44.026|43.123|41.435|42.459|36.993|36.764|37.687|38.244|42.293|47.115|47.483|48.512|49.975|52.585|57.089|62.391|62.215|61.946|62.211|62.888|61.244|59.254|57.745|56.897|56.953|58.777|59.818|60.927|61.464|60.89|60.491|62.287|63.707|66.76|62.349|60.945|59.291|61.463|66.504|67.426|65.561|62.859|65.586|76.535|78.494|79.705|80.191|82.916|83.991|82.655|84.309|85.112|84.928|85.142|84.268|85.488|83.854|83.342|83.796|85.763|81.865|81.37|86.491|87.619|87.235|85.094|83.865|85.734|85.233|86.727|86.278|86.704|87.832|83.367|82.157|83.923|108.385|107.451|237.898|256.374|242.588|228.93|227.661|242.39|233.817|230.601|225.147||
2022-02-13 15:54:47|russ2000_0577|AIN|net_ppe|0||||||||||||140.9||||152.7||||182.2||||214.8|||234.8|260.9|288.8|321.8|350.1|365.6|354.8|344.6|352.9|362.5|336.5|348.1|345.5|308.6|330.5|315.2|310|302.829|311.612|316.75|324.399|320.719|321.703|331.88|340.169|342.15|340.852|341.792|339.352|339.5|327.321|324.322|323.471|321.6|328.068|325.657|325.093|325.1|308.981|306.234|377.409|435.172|412.606|403.458|385.867|387.658|368.886|359.627|359.1|339.102|333.392|342.487|335.958|346.073|347.761|357.752|345.631|370.28|359.367|351.609|354.963|378.17|361.767|338.207|338.666|335.446|352.287|361.788|373.716|397.521|407.588|428.423|459.888|525.853|523.101|552.286|576.642|536.576|525.994|541.526|532.07|514.475|502.197|486.368|492.482|488.121|485.301|484.301|455.378|438.953|434.266|420.686|422.356|420.154|411.398|406.845|416.446|418.83|415.344|414.758|408.096|395.113|380.864|379.139|365.742|357.47|356.943|440.175|441.608|422.564|432.465|446.814|451.966|454.302|459.388|450.694|462.438|462.055|460.52|458.038|449.299|466.462|446.89|443.046|442.469|448.554|435.976|438.392|426.806||
2022-02-13 15:54:51|russ2000_0578|RFP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2877|2876.8|2871|2858.7|2757.3|2649.2|2847|3305.2|3388.5|3385|1844|3344|5005|5372|5349|5111|5186|5197|5122|4684|4801|4526|4535|4750|4956|4918|4985|4867|4787|4966|4171|4755|4636|3995|3663|3577|3644|3574|2939|3347|3485|2737.3|5765|5623|5222|5006|4507|4474|4369|4101|3897|3670|3402|3279|2641|2603|2563|2485|2502|2484|2500|2487|2440|2386|2354|2330|2289|2256|2184|2098|1985|1956|1944|1932|1810|1811|1801|1839|1842|1866|1779|1737|1716|1684|1669|1545|1515|1555|1542|1540|1520|1644|1583|1559|1501|1468|1460|1464|1324|
2022-02-13 15:54:53|russ2000_0579|CMO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||143.515|142.552||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:54:54|russ2000_0580|GES|net_ppe|0.604006163328|||||||||||||||||||||||||||||||||||||||||||||||||||68.2||67.3|63.2|64.3|73.1|78.1|88.8|98.2|92.6|90.6|88.5|86.5|83.2|83.7|92|125.7|131.792|147.75|159.527|168.299|160.859|156.446|153.455|145.385|141.107|137.378|138.235|128.097|124.284|120.911|119.742|114.403|109.988|106.524|109.554|113.944|117.659|121.43|126.905|144.007|148.088|158.675|159.817|164.262||176.722|191.04|219.984||237.193|252.464|243.704||235.607|249.147|254.259||256.962|272.938|299.954||337.161|343.198|352.514||354.394|348.202|356.396||346.268|341.378|336.858||322.936|309.155|290.434||249.784|241.579|240.058||265.818|271.512|272.918||245.131|275.417|283.197||286.915|288.74|297.173||1229.22|1202.968|1172.981||1022.711|1006.934|1010.738||949.898|938.151|918.287||
2022-02-13 15:54:57|russ2000_0581|RESI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:54:57|russ2000_0582|NTGR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.338|3.617|3.302|3.626|3.48|3.338|3.373|3.579|3.89|4.331|4.655|4.702|5.535|6.826|7.311|6.568|6.953|8.187|9.455|11.205|13.846|19.573|20.403|20.292|18.612|17.486|17.331|16.891|16.163|16.482||17.503|17.06|16.636|16.079|15.884|14.716|17.282|18.927|19.025|18.387|26.397|25.45|27.194|26.005|28.151|27.629|29.694|27.849|25.591|23.951|22.384|20.687|19.273|19.476|19.473|19.348|18.829|20.228|17.349|19.779|29.137|56.647|20.177|57.258|55.137|51.281|46.6|43.949|47.31|46.494|45.491|42.64|40.015|39.886|36.511|
2022-02-13 15:55:00|russ2000_0583|INDB|net_ppe|0|||||||||||||||||||||||||||||||||||10.1|9.6|30.7|8.9|29.7|8.4|8.3|8.1|8|7.8|8.2|7.9|6.7|7.1|7.5|8.5|8.6|8.9|9.1|9.4|10|10.6|11.2|11.9|11.8|12.8|12.5|13.3|15.1|15.2|15.5|15.3|14.9|14.268|14.155|14.61|28.171|30.367|30.437|30.703|29.514|29.919|29.879|31.019|31.002|30.872|30.657|31.796|32.119|32.477|32.949|33.137|37.671|36.449|36.575|36.303|36.67|37.431|36.955|37.157|37.11|37.316|38.454|38.02|38.011|39.085|51.559|34.749|35.246|36.429|36.733|42.145|41.963|44.235|44.85|45.089|45.42|45.712|46.481|46.368|47.646|48.252|49.678|49.384|49.1|55.227|55.16|56.344|56.729|64.95|64.433|64.166|64.186|64.074|73.315|74.143|73.738|75.663|76.692|76.173|76.429|78.48|82.027|92.664|94.906|94.722|95.214|95.838|95.941|97.581|98.843|123.374|125.026|123.674|121.873|122.172|121.816|116.393|115.945|117.435|123.528|195.59|
2022-02-13 15:55:04|russ2000_0584|GLT|net_ppe|0||||||||118.5||||125.6||||129.9||||360.2||||382.6||||410.7|408.5|410.2|411.4|414.7|413.2|413.7|421|429.8|440.3|454.8|471.9|486.8|551.8|574.8|596.1|621.1|626|637.8|648.2|460.4|453.7|452.2|453.2|451.5|447.6|446.7|451.3|455.2|454.1|456.4|468.6|475.2|621.2|619.4|628.1|628.2|609.3|597.7|595.8|582.213|565.936|560.113|546.182|552.768|544.475|493.612|498.14|497.228|493.089|513.746|515.563|517.053|529.525|540.855|538.815|542.96|529.45|521.189|513.425|520.412|504.348|490.638|486.13|478.828|526.389|525.78|526.589|528.867|522.612|520.762|519.416|519.866|524.692|530.533|507.928|493.564|476.332|484.354|477.093|470.632|625.867|604.116|623.783|608.17|616.223|623.798|606.048|598.926|608.313|595.055|606.644|618.59|617.655|697.389|714.338|721.203|717.731|719.819|691.64|694.283|662.808|693.919|697.324|695.665|735.923|748.036|771.453|771.496|803.997|838.007|856.017|514.988|870.734|844.467|497.568|556.003|544.758|541.856|524.021|549.101|517.431|517.541|528.512|555.038|523.428|621.103|605.067||
2022-02-13 15:55:08|russ2000_0585|SPSC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.809|||2.389|2.52|2.311|2.989|2.602|2.76|2.826|2.896|3.082|3.382|3.42|4.028|5.567|7.67|7.589|9.319|10.557|9.922|9.479|9.036|8.619|11.361|12.088|12.952|13.079|13.62|13.972|13.932|14.83|15.314|15.066|15.527|15.616|16.856|17.304|18.136|19.368|20.957|35.944|34.635|34.405|39.496|39.205|40.349|39.145|42.013|41.902|42.398|43.701||
2022-02-13 15:55:10|russ2000_0586|BJRI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3|6.2|6.8|7.4|8.3|8.7|9.1|8.9|8.8|9.6|10.5|11|11.3|12.5299|14.9561|16.7378|19.843|19.5346|19.2407|19.2216|21.8342|22.848|23.094|25.666|30.885|36.177|38.572|41.086|44.379|46.306|48.691|53.691|59.559|66.489|75.371|81.168|88.397|99.773|108.528|119.999|134.603|148.395|156.655|171.684|189.136|202.781|210.496|234.146|249.147|256.027|258.679|266.322|279.422|291.913|297.127|310.208|319.233|330.108|337.065|350.907|369.341|390.591|399.802|420.246|439.118|457.499|467.791|483.222|503.543|513.597|520.875|529.074|533.723|541.349|543.751|558.262|560.222|561.832|572.311|583.582|598.37|601.324|609.836|607.434|599.45|589.844|587.758|582.108|576.742|582.754|962.749|958.957|963.373|966.994|961.34|936.544|921.328|910.398|893.1|876.561|872.483||
2022-02-13 15:55:13|russ2000_0588|ARR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:55:15|russ2000_0589|BCEI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||508.6525|545.9954|596.4542|628.1249|677.9245|744.9966|868.9524|943.7566|983.1818|1070.9929|1187.7888|1267.609|1379.2|1470.248|1823.208|1756.477|1816|1890.974|1749.208|1137.266|1115.397|1071.501|1039.289|1018.968|1004.915|699.486|731.93|774.082|810.723|842.453|828.808|917.974|978.598|1047.546|1073.261|1092.137|1083.204|1079.583|||||||
2022-02-13 15:55:16|russ2000_0590|INSM|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.261|0.68|1.702|1.628|1.513|1.415|1.382|1.172|1.054|0.94|0.188|0.157|0.127|0.099|0.076|0.061|0.047|0.037|0.03|0.027|0.024|0.022|0.02|0.017|0.015|3.029|4.513|0.008|0.007|0.005|0.004|0.004|||0|||||0||||1.102|1.042|1.016|1.424|1.937|1.867|1.758|1.647|1.666|1.681|1.855|1.904|1.812|1.977|4.778|5.982|7.534|7.292|7.989|8.052|8.092|8.899|9.793|10.274|10.02|9.807|9.234|8.975|12.432|15.816|17.881|19.526|22.636|72.542|81.229|92.94|113.109|109.671|103.263|98.422|97.233|97.027|95.616|||
2022-02-13 15:55:18|russ2000_0591|UFPI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||40|43.2|44.5|46.7|50.7|55.8|56.3|55.8|55.3|55.7|55.7|56.1|61.7|60.7|62.2|62.1|64.7|70.2|119|122.7|132|138.1|144.1|146.2|149.1|152.432|164.99|168.276|167.99|170.752|179.581|177.944|181.662|187.531|188.677|191.349|203.144|207.121|211.277|214.337|214.204|211.533|208.142|209.24|216.273|218.369|222.304|223.107|224.333|225.179|227.995|232.428|250.335|304.605|303.553|283.179|274.26|267.048|263.635|250.078|247.17|240.249|235.509|230.557|230.099|227.269|226.426|221.839|222.151|216.802|216.997|217.92|222.467|221.704|217.778|216.931|221.268|228.083|233.773|239.347|237.41|241.419|247.453|245.036|248.269|255.462|257.731|254.53|251.15|254.634|256.899|284.491|297.851|309.853|315.956|325.109|328.629|313.571|340.698|346.309|354.71|422.266|439.222|460.443|467.341|478.64|478.615|483.407|494.407|586.771|630.784|647.392||
2022-02-13 15:55:22|russ2000_0592|FSP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||158.643|177.799||176.535|0.296|0.265||168.011|476.113|462.665||454.821|451.837|448.951|440.129|437.603|568.559|562.563|491.71|567.336|799.61|798.681|780.838|801.539|845.033|841.156|790.628|787.398|816.041|812.751|844.339|840.181|869.974|926.963|860.602|917.305|935.902|933.224|868.111|984.942|976.608|997.72|0.468|1002.341|997.801|1016.512|0.544|0.533|0.51|0.543|0.709|0.746|0.71|0.637|0.609|0.588|0.562|0.551|0.484|0.438|0.385|0.37|0.313|0.275|0.287|0.319|0.289|0.261|0.236|0.216|0.197|0.166|0.154|0.136|0.183|0.215|0.196|0.178|0.163|0.147|0.167|0.153||
2022-02-13 15:55:24|russ2000_0593|PFS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.507|44.005|43.948|44.966|46.637|46.741|46.701|47.297|64.758|64.605|63.557|63.365|62.538|60.949|59.859|58.957|57.997|59.811|59.126|79.219|79.004|79.138|78.082|77.28|77.078|75.75|75.893|76.429|76.611|76.28|75.292|73.326|72.539|74.257|74.958|66.058|65.363|66.26|65.508|67.258|67.315|66.12|67.103|67.732|67.406|66.448|68.513|96.135|96.558|92.99|92.498|91.38|90.395|88.987|88.249|86.574|85.207|84.092|82.119|80.349|78.567|63.185|61.659|60.348|59.155|58.124|56.733|55.513|55.119|55.21|54.35|54.548|72.909|75.946|75.344|76.8|78.329|80.559|
2022-02-13 15:55:26|russ2000_0594|EXLS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8881||||16.2067||14.2029|14.9172|21.5453|23.4293|23.64|23.7495|24.1425|28.9841|27.7973|24.1127|24.518|24.023|22.598|22.702|23.964|28.234|28.981|31.47|34.733|37.53|45.529|41.003|42.32|44.84|41.252|41.154|39.356|38.973|35.656|31.69|34.564|44.031|45.978|45.307|45.369|47.467|48.152|47.071|47.991|47.54|49.708|49.006|49.029|59.22|63.978|63.729|66.757|67.748|66.112|67.675|73.51|163.282|171.245|167.224|165.538|190.453|188.637|189.976|184.793|178.93|169.791|165.229||
2022-02-13 15:55:28|russ2000_0595|INN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||482.7676|477.1442|460.6325|454.9827|466.0108|460.1956|498.9284|514.1974||550.0701|577.5526|591.5319|||||||||||||||||||||||||0|29.722|29.313|28.942|29.884|29.577|29.181|28.809|28.42|28.032|27.656|27.29||
2022-02-13 15:55:30|russ2000_0598|ARNA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8487|2.9425|3.7267|4.2653|12.2199|13.2487|14.4361|23.2686|25.8943|29.0432|34.5961|44.0734|48.2101|52.9599|55.026|55.7295|55.5723|54.7232|53.6328|52.9942|52.3268|51.5016|50.4577|49.639|49.018|54.24|55.538|56.5|56.607|56.766|58.523|65.94|92.704|98.312|98.931|102.74|99.028|97.082|96.7|95.445|94.451|92.09|93.081|91.533|89.619|89.749|85.245|82.066|80.864|77.642|76.03|75.417|73.869|73.898|74.484|77.388|78.046|77.908|75.489|82.919|82.096|81.412|74.752|71.828|71.003|68.19|64.98|35.109|42.512|40.997|39.425|30.131|29.507|28.756|27.836|23.114|23.445|23.493|23.698|25.128|24.727|23.769|22.913|22.09|21.129|20.388|19.558||
2022-02-13 15:55:33|russ2000_0599|NAT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||163.9|162.2371|160.5|||155.4061|||150.2828|148.575||145.1595|143.4518|141.744|140.0362|138.3285|136.6207|134.913||131.4974|129.7897|128.0819|126.3742|124.6664|122.9586|187.301||330.2612|398.4056|463.933||520.6803|513.923|752.478|745.105|738.044|738.266|740.631|731.688|727.992|720.035|707.853|752.5|740.173|784.8|825.449|864.494|922.859|908.185|988.263|979.565|966.088|1008.101|1022.793|1011.126|996.968|986.284|964.855|950.576|934.782|926.833|912.558|||928.415|911.091|930.813|914.069|963.552|1027.159||1071.395|1108.91|1140.517|1153.498|1133.026|1120.725|986.112|973.35|882.729|951.49|953.886|938.398|925.173|909.747|901.474|887.225|873.725|875.772|873.803|855.854|840.855|802.599||
2022-02-13 15:55:36|russ2000_0600|AAWW|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1334.886|1368.973|1361.878|1391.935|1360.626|1353.586|1315.322||||||795.094|910.975|891.82|615.13|609.754|603.137|591.922|582.35|573.87|570.305|543.941|578.319|581.074|585.04|588.543|591.47|594.872|633.09|841.512|929.182|950.397|951.934|952.005|946.604|889.77|902.781|906.598|922.641|993.923|998.05|1105.737|1170.654|1748.233|1766.912|1869.206|2009.785|2211.539|2420.215|2528.814|2816.731|2828.965|3263.415|3225.413|3213.176|3172.227|3169.305|3203.266|3206.979|3335.196|3362.814|3457.425|3497.425|3540.682|3704.013|3815.927|3898.954|4003.101|4234.085|4401.555|4450.07|4462.235|5009.079|5048.918|5053.684|4284.359|4247.534|4208.135|4207.747|4366.399|4464.391|4576.109|4692.048||
2022-02-13 15:55:38|russ2000_0601|KNL|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||170.9|168.4|169||178.1|177.8|176|186.167|182.9|181.6||184.641|180.121|177.211|173.049|179.629|174.926|172.805|170.564|||||||||154.653|||146.651|150.992|148.136|144.945|144.576|142.166|138.643|138.41|137.94|137.729|136.341|138.514|140.665|143.643|140.259|139.354|135.26|132.168|131.932|136.541|136.394|135.045|128.653|122.576|121.194|122.219|121.771|123.66|120.35|121.792|122.27|120.33|121.715|124.838|127.285|132.714|133.281|137.893|147.469|153.704|162.228|165.019|161.901|164.649|166.013|172.142|175.533|179.872|184.69|197.084|200.371|204.693|209.566|200.63|201.515|201.387|203.781|215|313.5|316.2|320.3|333.4|332|338.6|||||||
2022-02-13 15:55:39|russ2000_0602|GPRE|net_ppe|0.295319148936||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0074|0.0083|0.0093|0.7868||11.4499|31.4372|47.0818||98.4342|116.4808|147.494||188.819|191.797||498.479|494.148|604.268|596.235||602.957|600.744|747.421|798.686|788.639|783.639|776.789|770.298|765.784|761.276|708.11|697.382|702.891|697.751|806.046|804.897|818.738|827.292|825.21|819.734|819.555|820.6|922.07|920.451|915.726|1139.592|1178.706|1171.728|1199.08|1188.27|1176.707|1157.825|1139.249|1143.551|815.235|935.562|930.246|865.478|879.747|897.375|900.777|915.394|863.573|864.143|874.029||||
2022-02-13 15:55:41|russ2000_0604|ESNT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.411|4.372|4.865|5.2|5.841|8.073|8.631|8.126|9.021|9.232|9.03|8.291|8.119|8.205|7.955|7.825|6.979|6.59|7.295|7.387|7.629|17.94|17.324|16.792|17.308|16.325|15.458|14.596|15.095|14.258|12.989|12.485||
2022-02-13 15:55:42|russ2000_0605|PRK|net_ppe|0|||||||||||||||||||||||||||||||16.7|16.4|16.5|16.3|16.4|16.4|16.3|16.2|16.1|15.9|16|15.9|16|16.2|16.1|16.1|16.7|17.1|16.9|16.9|16.8|17.2|17|16.8|16.6|27.5|16.8|27.3|27.3|27.8|27.4|27.4|27.4|26.8|26.3|26.4|26.6|32.468|26.076|30.917|30.497|39.616|39.946|40.109|39.839|39.91|39.594|39.098|38.926|38.734|38.19|38.029|37.45|36.746|36.033|35.695|37.179|43.179|44.581|47.147|47.222|47.172|47.149|47.08|46.672|47.554|64.946|64.352|66.527|66.634|68.816|70.074|69.562|68.553|68.177|67.254|67.194|69.091|69.231|68.929|70.401|69.567|69.673|69.83|68.633|53.741|52.157|52.261|54.416|53.751|56.725|56.822|56.116|55.278|55.58|54.884|54.654|55.479|57.189|58.725|59.581|59.493|59.025|58.962|58.361|57.971|57.22|56.108|56.179|55.901|56.239|55.555|57.515|59.771|60.506|86.913|87.191|87.036|98.067|101.266|103.298|103.738|103.71|103.307|102.335|89.008|
2022-02-13 15:55:46|russ2000_0606|ELGX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:55:46|russ2000_0607|SSTK|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.844|4.689|5.479|5.402|5.255|5.66|6.778|8.634|20.256|25.798|27.575|26.422|26.744|27.143|28.964|29.877|32.094|37.884|41.347|49.814|56.101|63.878|69.468|77.77|85.698|88.19|84.693|81.183|76.188|118.866|113.158|107.115|104.287|100.326|96.337|93.542|90.458|88.274|86.326|85.06||
2022-02-13 15:55:47|russ2000_0608|MTSC|net_ppe|0|||||||18.4||||20.2||||20.4||||21.7||||26.2|||28.3|30.2|33.3|35.5|35.3|35.2|35.4|35.1|35.5|36|36.3|36.5|37.5|38.1|37.2|37.4|37.4|37.3|46.9|46.2|47.1|47.4|47|48.2|48.3|48.5|47.6|47.6|47.3|48.1|48.5|47.6|46.3|50.4|53|56.3|60.6|69.9|71.8|71.1|73.3|73.6|74.8|74.572|73.73|72.081|71.362|69.58|68.155|65.408|62.991|60.934|60.253|56.884|59.068|56.897|56.969|56.204|54.818|53.592|53.105|44.406|53.565|52.692|51.466|42.953|42.538|43.222|43.944|43.614|44.999|47.058|49.199|49.747|51.062|52.258|50.522|50.534|57.743|57.204|57.258|56.118|55.177|54.943|55.299|56.444|55.881|56.997|57.413|56.252|56.161|58.27|60.125|61.653|66.157|69.306|74.897|78.399|79.429|81.304|83.07|81.575|80.867|79.924|79.564|80.454|82.228|82.586|82.921|100.789|98.665|99.131|101.083|99.93|97.619|95.573|94.341|90.269|89.266|88.126|92.893|101.083|101.992|101.856|100.16|||||||
2022-02-13 15:55:49|russ2000_0609|PMT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:55:50|russ2000_0610|EGBN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5777|2.6|2.7|2.7|2.6255|2.7043|2.6439|2.624|2.81|3.074|2.995|3.172|3.478|3.562|3.602|3.601|4.013|4.142|4.226|4.259|4.863|5.603|5.425|5.726|6.176|5.962|5.744|5.774|5.852|6.663|7.122|6.954|7.38|7.158|6.95|6.701|6.445|6.561|9.724|9.666|9.488|9.245|9.246|9.253|8.711|8.687|8.658|9.367|10.217|10.395|11.162|12.32|12.864|13.634|14.472|15.261|16.094|16.706|16.319|16.737|17.181|17.797|17.848|19.099|18.185|17.185|17.07|18.254|17.939|18.209|19.37|20.661|20.535|20.153|19.546|20.991|19.808|19.055|17.457|16.851|44.726|43.39|41.067|41.994|39.342|38.338|39.384|38.79|45.752|45.007|45.373|45.112|
2022-02-13 15:55:53|russ2000_0611|MDC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||9.8|9.7|9.6|9.6|9.5|9.5|9.5|9.4|9.3|9.4|9.4|9.7|10|1.7|2|2.9|2.7|2.6|2.6|2.9|3.326|3.029|2.946|3.069|3.286|3.113|2.895|2.723|2.097|9.77|10.05|10.851|10.683|10.252|10.187|10.152|10.533|10.776|29.723|28.932|29.164|30.347|30.927|49.119|29.878|29.238|45.56|44.606|41.503|38.983|47.02|44.368|41.972|39.717|37.701|38.343|37.119|37.146|37.721|38.421|39.451|41.188|42.169|40.826|39.711|38.769|37.4|36.277|35.373|34.471|33.789|33.125|33.056|32.184|31.608|31.248|30.897|30.765|30.21|30.491|29.783|29.101|28.499|28.226|29.374|29.143|28.749|28.041|27.984|27.194|26.304|26.439|53.368|55.112|56.693|58.167|92.369|94.488|94.924|90.691|93.935|94.1|94.677|91.106|89.131|87.112|67.598|86.075|
2022-02-13 15:55:56|russ2000_0612|NBTB|net_ppe|0|||||||||||||||||||||||||||||||||16.9|17.2|17|16.8|16.6|16.3|15.9|15.8|15.9|16|15.9|15.7|15.8|16.1|15.3|15.4|15.5|15.6|15.8|16.5|16.6|16.5|16.3|16.3|16.5|17.1|17.6|18.8|19.5|20.5|20.4|20.2|20.2|20.4|20.9|47.097|40.292|39.823|44.308|56.116|44.665|48.953|49.253|62.685|60.875|61.716|61.193|61.261|61.609|61.332|61.857|62.443|62.426|62.008|62.557|63.743|63.806|64.133|63.611|63.693|67.889|66.948|66.988|66.982|65.784|65.286|64.406|64.042|64.302|64.871|65.201|65.241|64.951|64.797|65.652|66.221|66.229|66.305|66.602|67.404|67.109|66.898|69.092|74.541|75.232|76.906|77.326|77.875|88.582|87.811|86.891|88.327|87.647|87.972|89.023|89.258|88.15|87.652|87.763|88.826|86.407|84.596|84.153|84.187|83.144|82.185|81.421|81.305|80.073|78.578|78.284|78.97|78.391|76.652|75.708|75.631|76.502|74.558|73.055|74.206|72.705|72.482|71.928|72.093|
2022-02-13 15:56:00|russ2000_0614|CLDT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73.117|||211.709|210.543|402.631||402.633|399.732|396.666|||||||||||||||||||||||||0|22.936|21.576|21.424|21.27|21.115|20.959|20.801|20.641|20.48|20.317|20.151||
2022-02-13 15:56:01|russ2000_0615|ECOL|net_ppe|0||||||||2.1||||1.7||||6.7||||6.8||||8.4|6.7|6.9|6.8|5.2|||6.3|6.3|6.2|6.2|6.8|6.5|6.5|6.6|7.1|7.7|11.3|13.1|14.7|16.8|17.1|17.2|22.9|30.1|30.1|26.5|25.2|21.764|21.273|20.252|19.403|14.255|13.622|13.236|12.861|13.004|12.586|12.103|11.665|11.145|10.727|9.482|8.829|12.818|14.167|14.344|14.464|18.488|30.943|30.491|34.296|38.462|40.386|39.823|39.086|26.998|27.488|27.434|28.017|28.317|27.5|28.102|27.445|27.363|28.735|32.008|35.274|40.896|47.992|48.7|54.278|55.46|57.192|59.891|61.877|63.306|64.303|67.294|67.198|67.987|67.878|69.491|69.699|67.485|68.341|71.809|72.827|105.822|106.705|105.156|101.038|99.975|99.886|107.066|110.758|109.792|113.319|113.294|115.284|114.859|116.419|221.146|220.318|227.684|221.918|224.557|204.387|210.334|212.001|215.484|219.302|226.237|225.76|230.117|230.874|234.432|232.352|232.317|246.637|258.443|275.172|283.195|291.277|536.164|541.168|535.78|526.015|508.111|497.072|493.987|495.667||
2022-02-13 15:56:05|russ2000_0616|CATO|net_ppe|1||||||||||||||||22.4||||35.8||||35.4|35.6|35.7|35.5|33.9|33.8|32.4|30.9|27|26.1|24.2|23.6|21.9|21.4|20.7|22|24.3|25.2|28.4|33.1|35.5|38.1|43.2|51.3|53.1|52.9|55|53.1|54.4|55.1|55.5|55.6|51.3|50.9|50.5|50.2|49.8|49.8|49.7|52.1|54.7|56.8|60.3|67|69.338|72.353|75.9|82.236|85.819|88.204|92.436|96.127|100.137|102.903|107.666|111.351|113.307|113.156|113.131|114.677|114.367|116.4|114.783|116.307|117.59|118.727|118.599|122.034|124.104|131.516|130.422|130.255|128.461|126.809|126.573|125.377|123.19|122.936|119.952|120.859|116.262|114.096|111.001|108.572|102.769|101.469|100.869|100.367|99.773|98.476|104.333|109.811|115.445|119.7|125.52|130.635|134.227|137.018|139.55|142.991|141.129|142.989|145.614|145.962|135.181|133.48|134.993|139.512|138.303|135.289|134.27|142.008|126.386|124.65|122.457|120.179|109.368|105.504|102.32|99.308|94.304|271.015|254.555|242.619|289.47|298.678|286.714|266.191|272.367|255.786|212.045|195.957||
2022-02-13 15:56:10|russ2000_0617|UVV|net_ppe|0||||||129.6||||71.5||||73.2||||137.1||||158.9||||166.4||178.5|180.5|186.3|187.6|227.7|238.3|210.3|213.6|225.1|226.4|227.4|238|235|276.8|277.8|272.3|275.8|281.1|269.2|267|292.9|294.9|334.4|336.8|330.8|328.6|320.4|321.9|321.2|315.3|309.7|309.9|337.3|333.7|329.8|341.6|359.3|354.8|348.3|356.2|357.3|354.311|347.345|347.627|349.443|347.347|338.095|349.532|364.092|376.879|392.496|420.649|435.619|490.008|513.381|529|544.462||576.073|590.723|606.64|623.67|622.708|620.565|603.465|411.457|577.355|391.927|380.622|360.158|356.457|340.041|340.289|334.833|326.913|325.63|319.529|312.287|316.263|322.908|327.988|329.487|327.112|329.856|321.042|316.703|310.169|304.411|303.755|303.192|297.635|298.479|293.401|287.468|287.342|288.731|290.732|296.546|304.73|304.932|305.34|305.389|312.08|314.453|325.614|325.887|323.016|322.232|321.408|317.34|316.073|316.781|316.884|323.794|323.49|322.543|307.286|302.494|333.897|330.269|329.461|354.409|353.255|356.937|366.519|380.74|382.928|369.254|381.995|
2022-02-13 15:56:13|russ2000_0618|FARO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8|0.8|1.1|1.5|1.5|1.5|1.5|1.5|1.5|1.6681|1.6095|1.7323|1.66|1.8023|1.7621|1.7861|1.7228|1.5467|1.7353|1.9928|2.1584|2.0179|2.1928|2.2278|2.4156|2.7534|3.2027|3.4157|3.6663|4.015|4.803|5.116|5.849|6.064|6.238|6.829|6.76|6.845|6.77|6.867|7.048|7.527|7.625|8.148|9.509|14.136|14.608|14.893|14.406|13.738|14.647|14.255|14.582|15.24|15.734|16.304|16.075|16.233|15.98|16.139|15.837|15.344|14.461|14.297|14.335|16.451|16.942|17.884|21.769|29.345|30.101|31.239|33.736|35.946|35.638|33.392|32.759|31.678|31.425|32.355|32.311|31.879|31.531|30.7|30.695|30.417|49.726|48.194|47.077|45.372|41.049|37.191|38.022|49.198|46.537|44.934|46.162||
2022-02-13 15:56:16|russ2000_0619|EPAY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3|2.4|2.5|3.2|4.436|5.172|7.994|7.501|6.889|6.316|6.11|5.162|5.386|6.955|6.627|6.233|6.203|6.447|6.472|6.591|6.75|6.468|6.26|6.275|6.265|6.94|7.025|7.219|6.787|7.106|7.126|7.755|8.117|8.27|8.159|8.053|8.846|11.84|11.396|10.721|10.094|10.106|15.403|15.326|14.527|14.561|14.434|14.342|13.996|16.098|17.05|17.111|17.675|19.756|20.352|22.461|22.865|23.631|28.509|28.652|30.982|35.901|37.303|39.276|41.737|47.579|50.008|53.507|58.156|51.029|53.718|53.665|53.909|26.195|26.138|27.199|27.682|28.895|28.777|28.876|54.696|54.541|85.752|95.91|93.785|91.867|93.15|91.673|100.252|96.041|95.025|95.053|
2022-02-13 15:56:19|russ2000_0620|IOSP|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105.7|105.4|111.6|116.1|110.8|106.2|106.9|104.5|100|91|85.2|83.4|79.1|79.3|82|66.9|64.8|64.8|70.4|56.8|55.3|50.2|49|48.7|47|46|72.3|71.8|75.7|72.1|68.5|67.3|66.2|65.7|63.8|66.5|64.7|65.9|66.7|66.2|65.7|63.6|57.5|53.5|51.8|52.5|51.1|50.6|48.1|47.1|48.8|48.7|48.6|48.9|47.4|45.9|46.5|45.7|46.7|49.8|49|49.6|50.7|60.4|60.1|61.3|60.7|80.8|80|72.5|74.1|76|76.6|78|80.2|157.4|177.1|186.9|189.2|196|196.8|191.4|194.7|196.4|237.1|236.3|228.8|231.1|229.5|228.4|233.9|250.9|246.6|250.5|246.4||
2022-02-13 15:56:22|russ2000_0622|ZIOP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2407|||0.2329|0.2697|0.3018|0.2951|0.295|0.4512|0.6015|0.6611|0.7192|0.7464|0.7271|0.6747|0.5891|0.489|0.489|0.406|0.324|0.255|0.196|0.216|0.23|0.253|0.443|0.549|0.886|1.141|1.177|1.982|2.108|1.994|1.909|1.713|1.336|0.801|0.679|0.683|0.654|0.531|0.426|0.321|0.262|0.581|0.667|0.682|0.825|0.843|1.124|1.062|1.047|1.211|1.244|1.332|1.344|1.097|2.556|2.315|2.111|3.382|5.863|7.629|||||||
2022-02-13 15:56:23|russ2000_0623|NLNK|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:56:23|russ2000_0624|CSII|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.904||||3.248|3.032|3.092|2.9|3.17|2.851|2.503|2.131|1.905|1.677|1.105|0.133|0|1.624|1.719|1.636|1.784|1.959|1.964|2.015|2.315|2.22|2.383|2.271|2.388|2.257|2.163|2.122|2.342|2.532|2.999|3.022|3.088|3.42|15.297|21.238|30.94|32.359|32.883|33.711|33.564|33.224|32.471|31.82|31.204|30.213|29.696|29.164|28.729|28.165|27.744|27.388|28.23|27.607|27.324|27.367|27.32|27.692|28.237|28.232|28.123|28.157|31.106|28.788|29.397|
2022-02-13 15:56:25|russ2000_0625|ECPG|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5|4.6|4.8|7.9|8.842|8.743|7.94|7.424|6.931|6.543|5.953|5.244|4.668|4.373|4.033|3.541|3.422|3.472|3.156|2.786|2.844|2.907|2.812|3.36|3.28|3.483|4.663|5.113|4.811|4.775|4.868|5.249|5.2|4.954|4.65|4.39|4.99|5.344|5.182|6.29|6.279|6.75|8.698|9.427|9.922|11.234|11.599|13.658|13.677|14.83|16.412|17.796|19.603|20.161|19.771|23.223|24.389|36.788|50.05|55.783|55.879|58.839|64.565|66.969|64.601|66.413|63.042|72.546|68.162|67.428|66.703|72.257|71.805|71.135|71.213|76.276|81.008|89.071|96.429|115.518|208.416|213.955|192.485|195.305|193.53|188.47|192.712|199.461|194.012|189.241|193.059||
2022-02-13 15:56:28|russ2000_0626|OXM|net_ppe|1.58937476026|||||37.7||||40.5||||41.3||||39.9||||36.5||||33.9|33.2|33.3||32.8|31.9|31.5||32.4|31.8|31.3||30.8|29.7|30.1||31|31.7|31.6||33.2|33.8|33.2||38.7|40|39||36.7|35.7|34.3||34.6|34.6|34.4||35.7|36.1|38.3||37.3|37|37.1||37.107|36.78|35.35||33.516|32.151|30.814||27.188|26.079|24.746||21.971|50.677|51.421||51.826|54.745|55.431||64.194|64.903|66.05||73.663|73.527|81.021||87.323|89.058|92.357|96.255|94.471|93.348|89.026|88.311|86.365|83.769|78.425|76.474|73.919|74.721|83.895|82.899|86.889|91.121|93.206|97.27|109.5|123.841|128.882|135.613|140.885|143.71|141.519|139.779|143.974|151.509|146.039|149.279|170.283|183.482|184.094|185.971|190.195|195.799|193.931|192.734|193.668|191.038|193.533|196.734|195.378|194.228|192.576|485.235|478.338|478.514|478.698|463.346|434.514|416.288|393.507|379.2|369.597|357.18|||
2022-02-13 15:56:32|russ2000_0627|WSBC|net_ppe|0||||||||||||||||||||||||||||12.8|13|12.8|12.7|12.5|12.3|12.1|12.5|13.6|13.8|13.6|14.5|14.4|14.4|14.5|14.7|14.7|22.3|22.2|22.2|21.9|22.3|22.7|22.9|23|23.3|24|29.7|32.7|32.4|33.2|34.5|45.1|46.3|46.9|47.6|48|48.9|53.3|54.3|56.2|55.871|55.619|54.454|53.147|52.629|52.348|50.715|50.252|57.445|57.18|56.473|55.725|55.475|54.974|54.166|53.232|52.623|53.162|56.949|56.67|62.363|63.459|63.365|64.707|63.899|65.94|66.01|67.404|67.507|68.496|68.518|94.143|95.759|95.825|95.033|93.693|93.497|92.531|91.411|89.603|87.729|86.755|85.868|85.928|84.952|84.325|83.198|82.204|81.592|80.668|80.176|88.866|90.879|91.894|92.696|93.157|92.814|92.106|92.09|93.135|110.9|111.692|111.699|112.203|110.542|110.611|138.731|133.297|134.949|134.903|133.497|130.722|128.583|131.502|159.284|166.925|180.651|179.866|178.344|261.014|258.2|255.306|248.491|249.421|239.863|235.227|232.134|229.016|
2022-02-13 15:56:36|russ2000_0628|SXI|net_ppe|0||||||68.9||||66.3||||79.2||||85.6||||83.3||||82|82.4|83.5|85.3|85.9|87.6|90|89.4|86.2|87.4|92.8|92.7|94.9|97.6|94.8|91.9|90.9|90.2|90.8|88.3|89.7|84.2|85.4|84.5|84.5|87.1|87.7|86.4|86.6|86.5|88|85.9|85.6|84.3|106.3|103.4|103|103.3|104.3|103.4|104.8|104|107.3|110.674|112.137|112.329|112.827|112.154|113.844|116.285|115.606|114.038|112.892|112.917|110.38|109.186|111.597|106.768|111.188|110.093|104.128|103.978|104.374|103.68|93.365|99.869|101.459|102.607|97.072|96.689|96.646|121.154|122.315|117.569|116.431|116.487|116.565|111.962|109.435|106.837|108.612|100.799|97.177|95.406|93.227|92.637|92.051|97.089|87.088|95.747|84.162|83.994|82.563|95.333|96.639|96.825|92.542|94.369|93.889|98.748|96.697|108.991|110.462|109.371|108.536|108.259|109.24|110.549|106.686|109.086|110.53|125.67|133.16|143.021|144.61|147.782|136.934|139.707|142.332|139.432|134.239|189.487|189.204|175.072|177.321|179.683|180.277|169.028|170.649|170.616|167.061|
2022-02-13 15:56:41|russ2000_0629|TBI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.6|4.3|7.2|7.8|8.8|9.9|10.1|10.3|15.7|18.7|19.4|20.3|24.9|28|29.2|30.7|33.773|35.169|41.06|43.402|44.635|43.045|41.094|36.894|36.068|34.191|32.798|31.217|29.717|28.957|29.791|28.489|27.59|28.141|26.886|25.174|25|26.268|25.914|26.615|28.577|29.005|30.527|31.949|36.143|39.544|42.659|44.909|48.368|52.439|58.184|61.542|62.535|61.566|61.322|60.353|57.56|55.965|55.534|53.958|52.386|51.192|54.733|56.239|56.296|57.251|57.418|58.2|57.7|56.3|55.8|54.473|53.3|53.181|62.11|61.392|58.591|56.805|55.995|57.53|58.561|60.315|59.898|63.998|64.118|61.821|63.079|60.163|57.142|57.055|55.803|57.671|96.615|96.625|98.012|107.232|106.27|105.187|104.639|137.674|136.21|137.395|144.867|88.09|
2022-02-13 15:56:44|russ2000_0631|TIVO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:56:44|russ2000_0632|ARRY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.66||9.826|9.62|9.774|9.74|9.763|10.202||
2022-02-13 15:56:45|russ2000_0635|SGMO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.727|1.377|1.503|1.982|2.291|2.697|2.937|2.799|2.586|2.403|2.027|1.793|1.591|1.294|1.089|0.906|0.72|0.534|0.387|0.318|0.268|0.349|0.31|0.472|0.637|0.517|0.483|0.675|0.751|1.133|1.304|1.77|2.021|2.062|2.104|1.986|1.897|1.791|1.686|1.654|1.879|1.858|1.787|1.673|1.62|1.55|1.565|1.603|1.653|1.532|1.467|1.543|1.464|1.587|1.494|1.406|1.41|1.622|1.566|1.479|2.995|3.217|3.063|2.916|3.176|3.025|4.882|6.557|7.267|8.347|8.5|31.066|33.601|37.223|50.497|78.723|46.471|100.454|104.021|107.215|106.671|107.408|106.919|112.369|115.546|117.892|117.043||
2022-02-13 15:56:48|russ2000_0636|SXC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1180.208|1291.581|1311.621|1353.499|1445|1384.2|1379.2|1380.4|1449.1|1457.5|1465.9|1503.4|1458.9|1605.9|1518|1475.9|1480|1451.8|1453|1597.1|1582|1567.6|1558.3|1547.5|1542.6|1523.3|1510.9|1505.4|1501.3|1488.2|1487.9|1488.8|1471.1|1459|1454.8|1389.5|1390.2|1370|1347.6|1332.5|1328|1304.9|1289.8|1288.1|1287.9|
2022-02-13 15:56:49|russ2000_0637|CNSL|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||353.06|344.834|338.417|335.088|329.958|325.337|319.287|314.381|309.187|304.076|298.923|411.647|407.732|403.78|396.438|400.286|393.377|388.058|382.642|377.2|371.622|365.195|359.618|356.057|350.206|344.181|337.986|338.426|326.55|321.047|876.115|907.672|902.26|895.597|891.006|885.362|875.467|866.982|859.62|1137.478|1129.757|1122.652|1113.89|1093.261|1081.323|1062.181|1065.528|1055.186|1047.796|1042.771|2058.418|2037.606|2019.399|1986.318|1955.753|1927.126|1897.064|1872.312|1861.033|1835.878|1806.945|1793.34|1782.183|1760.152|1772.678|1831.15|1905.661||
2022-02-13 15:56:52|russ2000_0638|UBSH|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:56:52|russ2000_0639|RGR|net_ppe|0||||||||16||||18.1||||18||||19.5||||21.3||23.2|24.9|24.8|24.8|25.5|26.2|27.6|27.2|26.7|26.7|25.9|25.4|25|24.9|25.2|24.7|25.4|26.9|28.1|28.2|29.5|30.7|35.3|38.5|41.1|46.2|44.1|44|44.1|44.1|44.2|43.1|58.3|56.7|55.7|54.8|53.5|52.9|51.1|49.5|48.4|47.5|46.9|46.162|42.975|42.968|43.325|42.618|41.812|40.421|36.952|35.516|34.549|33.274|29.194|29.073|28.591|27.684|27.164|26.899|26.224|26.362|27.574|26.724|26.419|26.078|23.366|22.781|22.674|22.273|22.961|22.61|22.2|22.018|22.078|22.893|23.534|24.94|26.219|28.258|29.723|31.528|32.733|36.293|40.886|42.285|42.921|44.301|44.778|46.301|52.947|52.617|58.532|63.131|65.993|69.435|75.799|82.994|101.028|101.847|106.056|103.272|110.661|106.14|109.432|108.866|103.82|102.007|98.839|102.064|104.241|102.203|96.602|91.642|103.795|97.109|89.978|84.413|82.711|78.013|71.715|69.565|76.524|70.866|65.545|60.425|72.857|68.82|67.575|64.541||
2022-02-13 15:56:55|russ2000_0640|SCHL|net_ppe|2|||||||||||||||||||||||||||||27.8||||28.1|||28.6|31.4|34.1|35.4|35.6|42.1|58.9|70.7|76.4|79.5|80.6|85.7|88.6|93.2|96.3|101|107.1|114.1|116|122.1|129|134|132.2|134.3|132.9|136.8|139.5|141.3|143|149.1|153.7|159.1|166|176.4|200.1|212|223.6|257.3|267.3|274.8|278.3|301.4|323.3|327.4|333.3|341.7|336.8|336.4|333.5|396.5|331.2|332.4|328.5|392.7|398.3|396|395.5|397|387.7|386.2|378|358.7|378.6|377|351.3|357.8|349.4|341.9|316.3|315.4|309.9|305.3|301.2|316.6|321|||339|331.3|328.7|326.2|327.2|327.3|327.1|323.6|311.6|302.6|294.2|481.9|465.7|461.1|452.2|446.9|439.7|434|438.9|439.6|437.6|438.7|446.1|455.3|475.3|487.1|514|530.6|555.6|563.5|571.3|574.9|577.7|661.6|654.9|650.8|672.2|669.4|657.8|638.2|635.5|622.3|603.1||
2022-02-13 15:56:58|russ2000_0642|VRTU|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.81||||7.541|8.074|11.318|14.666|16.833|18.668|20.069|19.743|19.68|20.125|19.997|20.084|24.525|1.673|27.844|28.39|29.183|30.992|31.557|30.307|32.843|31.907|34.683|35.178|36.775|34.406|32.909|34.046|35.346|36.309|35.32|35.888|37.988|39.075|40.694|40.617|116.282|114.522|113.871|114.569|118.89|118.633|119.047|120.395|121.565|124.463|120.264|124.917|119.865|174.447|162.345|159.092|149.934|143.925|||||||
2022-02-13 15:56:59|russ2000_0643|AMAG|net_ppe|0|||||||0.1||||0.1||||0.1||||4.1||||4.1||||4.5||||4.4|4.5|4.4|4.5|4.4|4.3|4.3|4.7|5.6|6.8|7.1|7.2|7|6.5|6.5|6.6|6.5|6.7|6.7803|7.0665|6.9409|6.859|6.749|6.54|6.331|6.124|5.928|5.752|5.8|5.697|5.596|5.434|5.3|5.305|5.177|4.986|4.7|4.537|4.4274|4.2897|4.1547|4.0559|3.9594|3.8646|3.7387|3.6448|3.6121|3.5747|3.6429|3.6241|3.6239|3.6248|3.6043|3.6123|3.6075|3.6166|3.599|3.6764|3.7726|3.7703|3.7526|3.7111|4.0573|4.2801|4.2315|4.4574|4.568|4.633|4.701|4.542|4.696|5.79|10.713|11.223|10.974|11.192|11.231|12.417|12.064|11.886|11.736|11.235|10.669|10.13|9.684|9.206|8.702|7.831|3.411|3.297|2.67|1.913|1.741|1.846|1.837|1.706|1.582|1.519|1.439|1.917|30.357|28.725|27.937|27.173|25.255|24.46|22.708|22.283|24.833|7.904|25.921|7.34|7.047|7.521|16.019|14.806|14.554|27.402|26.147|25.038|||||||
2022-02-13 15:57:00|russ2000_0644|BYD|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||400.7|492.3|551.4|656.9|671.8|688.7|708.5|765.8|778.1|786.7|782.8|797.6|813.3|887.3|756.8|744|737||761.5|757.8|753.3|763.2|759.1|764.3|775.4|901.014|904.862|923.75|949.665|959.966|953.17|972.194|966.961|980.4|966.28|959.485|949.537|958.603|947.384|941.357|934.592|958.816|950.472|1096.401|2157.591|2277.067|2375.006|2469.443|2580.173|2100.276|2822.623|2786.62|2063.582|2129.445|2549.17|2572.332|2634.073|2716.036|2848.2|3048.83|3205.548|3249.254|3232.283|3209.368|3183.27|2233.563|4500.773|4463.436|3503.414|3471.933|3352.95|3315.592|3296.396|3542.108|3525.904|3520.408|3498.04|3587.314|3612.508|3550.178|3525.546|3505.613|3465.565|3444.449|2278.854|2286.108|2250.796|2240.299|2225.643|2225.342|2210.482|2206.216|2262.63|2605.169|2633.952|2567.597|2556.116|2539.786|2512.713|2507.383|2547.005|2716.064|3662.501|3643.167|3611.571|3608.723|3585.955|3519.892|3465.694|3454.701|3392.476|3376.73|3340.052||
2022-02-13 15:57:04|russ2000_0645|SAIA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||296.685|287.158|276.87|279.553|285.741|192.733|299.56|299.955|305.363|223.625|324.675|325.788|332.188|246.634|348.282|265.821|286.04|314.832|325.089|326.089|343.212|368.772|371.173|367.412|358.623|355.802|346.698|339.194|332.73|323.36|314.021|304.78|297.36|290.938|287.739|297.492|318.823|324.455|357.145|372.194|368.8|361.704|360.901|418.27|421.879|432.226|443.278|474.152|472.115|483.64|507.195|527.647|532.544|539.179|589.223|625.913|611.918|604.119|712.387|713.224|722.791|735.78|760.858|824.681|835.725|893.058|977.99|1063.102|1144.774|1156.489|1244.538|1241.104|1258.606|1249.742|1233.505|1262.905|1307.213|1388.235|
2022-02-13 15:57:07|russ2000_0646|SEB|net_ppe|0.0519902518278|||||||||37.2||||37.4||||||40.7||||55.8||||129.7|137|141.5|144.4|157.8|156.2|154.9|153.8|150.6|155.6|154.9|152.8|156.6|161.3|176.2|198.6|205.4|209.4|219.3|217.9|255.1|275.6|328.5|367.4|438.4|460.4|476|461.5|466.2|466.8|472.3|478.5|486.4|479.8|475.8|470.7|559.7|558.2|571|588.2|480.415|557.312|577.757|610.533|611.361|610.12|607.622|606.651|556.273|522.984|516.096|513.856|621.593|622.666|641.167|630.328|643.968|634.22|622.456|612.632|603.382|602.1|605.132|625.684|626.58|624.394|622.899|623.207|637.813|657.014|686.119|707.51|730.395|755.093|762.649|765.632|763.675|750.592|734.131|718.972|691.343|682.481|680.112|701.9|701.131|718.546|733.399|777.568|796.822|801.6|812.501|828.137|843.879|848.879|866.315|857.848|863.573|858.01|862.673|846.178|847|849.185|839.661|842.113|831|907|930|978|1006|1024|1034|1064|1077|1126|1104|1098|1160|1696|1741|1801|1877|1919|1908|1918|1972|2032|2160|2286|||
2022-02-13 15:57:11|russ2000_0647|AEIS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||9.252|9.935|9.841|9.5|9.191|9.028|10.587|14.9|13.177|13.223|12.782|15.3|15.291|15.793|15.565|17.699|16.997|18.938|21.055|24.101|32.813|33.245|32.078|31.095|44.179|44.74|43.543|41.178|40.772|41.404|43.426|44.725|45.273|44.782|45.788|44.746|43.802|41.814|41.347|39.294|37.502|35.461|33.602|33.571|31.647|30.659|30.677|30.912|31.87|31.503|29.819|31.322|29.96|29.385|29.916|18.687|29.577|22.244|24.732|34.569|36.21|38.408|40.837|42.338|41.247|39.668|38.779|39.523|37.139|40.773|36.348|34.888|33.041|32.821|31.089|9.759|25.964|12.25|12.519|9.645|10.675|11.167|11.988|13.337|13.795|14.537|15.736|17.795|20.706|24.148|30.174|31.269|66.712|87.157|215.761|213.513|215.626|215.328|218.785|218.589|213.766|216.579|218.98||
2022-02-13 15:57:14|russ2000_0648|CSGS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3|10|13.1|14.1|15.8|15.9|17.2|18.8|20|23.1|24.7|24.6|24.1|23.5|26.5|30.13|32.27|35.908|36.63|39.881|39.145|39.736|42.912|50.789|49.479|48.544|46.442|44.054|40.868|39.798|38.218|36.051|33.827|33.004|24.256|34.425|33.124|21.01|21.143|21.307|19.941|19.014|23.68|25.102|26.198|28.343|32.656|32.97|40.571|45.066|42.594|50.622|56.593|56.731|56.799|53.252|50.417|46.787|52.257|49.428|51.046|46.098|41.154|37.292|37.741|38.243|39.429|37.211|35.173|34.674|35.061|33.681|35.711|36.762|38.326|36.991|36.962|34.84|35.992|34.29|32.748|30.618|33.116|36.418|36.343|37.822|44.651|59.553|75.04|78.265|81.813|164.158|178.382|177.179|179.276|187.763|201.993|198.925|192.515|188.117|182.142|172.826|159.614|
2022-02-13 15:57:16|russ2000_0649|COR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||218.055|240.047|250.838|587.35||609.107|639.774|665.321|2.719|681.28|687.442|700.857|4.152|4.151|4.332|4.689|7.346|8.081|8.281|7.93|7.474|7.181|7.1|6.649|6.157|5.896|6.02|5.556|5.356|6.196|6.416|6.377|99.392|94.641|186.881|200.102|195.31|191.031|185.877|182.364|177.824|180.506|176.165|||||||
2022-02-13 15:57:17|russ2000_0650|QLYS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.861|15.15|16.517|16.896|18.148|19.787|22.526|22.493|23.075|24.169|24.012|24.776|26.618|28.279|29.238|29.965|31.329|31.786|40.025|40.67|39.401|40.823|42.768|51.281|58.557|60.696|64.973|64.503|61.442|90.09|87.46|85.748|101.13|100.425|106.028|115.559|109.688|106.256|106.362|101.052||
2022-02-13 15:57:19|russ2000_0651|FSS|net_ppe|0||||||||42.6||||42.5||||42.5||||50.6||||51.6||||53.4|53.5|52|52|54.6|54.5|55.2|57.1|59.6|59.3|60.7|61|61.3|63.1|62.5|61.1|62.2|61|67.9|67.9|72.8|73.9|76.3|78.4|78.5|78.9|81.5|84|82.8|83.8|83.9|85.5|84.7|91.6|91.7|92.6|97.4|99.4|103.1|118.6|111.212|118.291|113.925|114.154|112.596|120.768|119.619|115.387|113.742|111.213|113.087|133.482|143.932|142.593|139.668|124.904|118.7|123.175|115.867|114|100.8|109.5|103.5|101.5|81.6|94.1|94.5|95|85.7|87.4|89.6|95.1|59.5|66.3|70.9|64|62.5|66.3|66.6|67.7|64.2|65.8|64.6|65.8|63.2|64.4|63.6|63.4|60|62.6|58.1|58.8|59.3|58.6|60.3|61.1|63.8|65.9|68.5|68.1|52.7|68.6|68.2|68.1|52.9|55|136.3|129.3|123.7|122.6|147.7|152|147.3|146.1|155.2|159.9|158.6|196.3|198.6|221.3|234.9|239.8|239.6|243.4|242.1|262.5|263.9|256.5||
2022-02-13 15:57:22|russ2000_0653|USD|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:57:23|russ2000_0654|CHFC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:57:24|russ2000_0655|RGEN|net_ppe|0|||||||||1.2||||1.6||||2.1||||2.2||||2.2||||3.3|3.3|3.4|3.5|3.5|3.5|3.5|3.5|3.8|9.5|11.7|9.6|11.3|11.6|11.5|11.9|11.8|11.3|10.7|9.9|5|4.6|4.3|4.4|0.5|0.6|0.5|0.8|0.8|0.8|0.8|0.7|0.7|0.7|0.6|0.6|0.6|0.6|0.7|0.6|0.5363|0.4964|0.502|0.4728|0.4441|0.3898|0.3843|0.3742|1.4569|2.2679|2.2926|2.2934|2.2484|2.2553|2.1987|2.2843|2.1796|2.1007|2.0105|1.9351|1.9054|1.922|2.1359|2.367|2.3574|2.9582|3.2697|3.1828|3.1449|3.1507|3.1293|3.1589|3.4133|3.5047|3.3731|3.3834|3.6698|3.4725|3.3666|3.1178|3.133|2.8396|2.5679|2.3108|2.1563|1.9626|1.7721||10.6642|9.868|10.1163|9.9525|9.6932|9.8377|12.2911|12.5092|12.4466|12.5502|13.1909|14.526|14.6096|14.4637|13.973|13.801|13.611|13.707|14.935|14.956|15.373|15.996|22.056|22.417|22.674|23.993|29.359|32.18|50.711|57.626|67.879|74.162|75.061|76.281|79.556|92.046|99.276|135.669|154.659||
2022-02-13 15:57:27|russ2000_0656|ENSG|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.644||||87.133|97.169|100.619|106.918|124.861|128.356|139.846|141.893|157.029|176.485|180.274|181.643|230.774|241.034|251.32|254.192|262.527|311.372|321.745|372.797|403.862|410.773|420.028|439.233|447.855|450.695|476.671|479.837|479.77|496.618|116.784|127.448|149.708|192.37|243.881|257.164|299.633|311.479|347.203|350.255|484.498|490.582|490.386|531.079|537.084|541.019|591.58|593.088|608.416|1673.038|1749.341|1770.443|1814.466|1827.351|1813.123|1810.621|1803.754|1829.775|1901.295|1966.932||
2022-02-13 15:57:29|russ2000_0657|FFBC|net_ppe|0||||||||||||||||||||||||||||||||||||33.1|33.9|33.6|33.6|33|33.7|34.4|35.3|35.6|36.2|37.4|37.6|38|37.8|37.6|37.7|39.9|40.1|41.5|41.4|42.6|43|43.5|43.4|47|46.5|47.9|48.6|58|52.2|58.1|57.5|59|58.95|58.859|58.805|58.466|57.708|57.216|58.286|60.575|60.215|58.125|57.256|56.348|56.337|56.852|58.068|59.05|59.816|60.314|63.304|66.216|68.419|70.301|72.044|73.025|73.963|78.707|78.82|79.609|79.553|79.079|78.214|78.994|78.585|79.38|81.989|84.105|85.385|86.216|105.707|107.351|115.836|114.63|116.959|118.477|115.873|114.797|120.325|138.096|141.664|142.744|146.603|146.716|146.889|142.675|139.125|137.11|135.105|133.418|141.851|141.381|140.477|139.17|139.02|136.603|138.036|133.969|132.082|131.579|131.808|128.956|126.79|125.036|127.046|223.95|219.94|215.652|210.676|211.313|213.681|214.506|212.787|211.164|209.474|207.211|204.537|192.238|192.58|266.897|
2022-02-13 15:57:33|russ2000_0658|JBT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126.8|128.1|132.5|125.1|119.7|117|123.3|126.7|126.5|121.1|117.3|121.9|128.7|131.7|132.3|125.2|124.7|125|122|124.3|126.2|127.5|126.3|129.1|132.7|134.9|136.8|137.6|147.6|143.2|150.7|159.4|181.1|188.8|190.4|187.6|210.2|216.8|220.7|231|233|242.9|234.8|238.9|239.7|237.5|265.4|264.5|265.6|261.3|262.2|261.9|268|263.3|267.8|268.3||
2022-02-13 15:57:35|russ2000_0659|SFNC|net_ppe|0|||||||||||||||||||||||||||||7.9|||||||8.4|8.7||9.2|13.3|13.7|10|10.1|10.2|10.6|11|11.3|12.1|12.9|14.5|15.4|16.2|17.6|19.2|20.1|20.8|20.9|21.1|28.7|30.8|28.6|29.8|31.1|37.8|36.7|37.4|40|40.4|40.379|41.221|46.37|46.597|46.288|45.831|45.874|45.537|44.306|45.192|47.551|47.047|46.125|45.98|45.366|49.369|51.306|51.614|55.027|57.211|57.685|59.086|61.354|63.36|65.04|65.686|66.769|67.926|69.443|70.873|73.088|75.473|77.281|78.299|78.357|78.904|78.632|78.649|78.674|78.126|77.408|76.349|77.967|77.199|82.948|82.145|86.972|86.486|85.784|85.171|85.969|87.557|87.934|88.164|87.065|119.614|111.888|113.541|115.639|122.246|200.091|191.335|190.182|193.618|192.327|183.362|192.523|199.359|221.88|230.641|224.376|287.249|289.355|288.777|287.246|295.06|333.74|370.551|378.678|492.384|484.99|478.896|470.491|441.692|427.54|429.587|463.924|483.469|
2022-02-13 15:57:39|russ2000_0660|CONE|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||563.1|603|||||||||||||||||||||||17|16.5|15.6|18.4|102.2|97.4|108.4|178.2|225.1|219.8|221.4|225.2|251.7|166.3|158.4||
2022-02-13 15:57:40|russ2000_0661|AAON|net_ppe|0|||||||||||||||||||||||||||||3.4|3.5|3.8|3.8|3.8|3.8|3.9|5.5|5.5|5.5|5.4|5.4|6.1|6.4|6.4|7.4|7.3|7.2|8.1|8.2|8.6|9.7|10.3|10.3|10.02|9.753|9.552|10.133|9.925|9.925|11.341|16.585|16.953|18.948|19.026|18.553|19.268|19.613|21.071|22.179|23.056|27.025|28.507|29.46|32.648|34.492|33.87|34.022|33.141|33.01|33.266|35.231|35.335|36.297|35.301|37.45|36.557|42.821|46.442|49.229|50.608|50.653|51.661|50.581|54.419|58.44|59.653|59.222|61.49|61.937|61.003|60.77|59.213|57.25|58.977|60.55|61.731|61.875|61.229|59.896|61.02|61.557|65.616|67.418|74.943|87.482|90.365|93.502|94.184|93.198|92.634|90.695|88.23|86.078|87.708|87.283|88.175|87.165|92.025|91.922|92.771|95.795|96.296|101.061|105.777|111.863|115.234|114.892|118.417|124.628|138.308|142.375|147.928|161.121|164.896|163.003|168.448|169.395|177.462|179.777|194.67|206.093|210.496|224.911|234.17|241.236|242.002||
2022-02-13 15:57:44|russ2000_0663|DIOD|net_ppe|0.0860126971124|||||0.1||||1||||0.9||||0.9||||1.4||||1.8||||1.4|||||1.4|1.3|||1.2|1.2|1.2|1.1|1.3|1.4|1.5|1.7|1.6|1.6|1.6|1.6|1.6|1.5|4.7|4.8|4.6|4.6|5.4|4.8|4.6|5.2|6.5|9.1|10.8|13.8|13.5|14.2|17.2|20.9|22.953|24.787|31.883|45.129|45.847|47.569|46.326|44.925|46.43|44.698|43.217|44.693|45.66|46.686|47.504|47.893|47.711|55.436|56.722|60.857|59.443|63.005|64.88|68.93|76.391|88.988|89.168|95.469|101.552|110.424|119.218|123.407|129.834|183.415|183.203|174.667|168.432|169.019|163.521|162.988|173.979|184.243|199.098|200.745|207.336|229.793|231.863|225.393|227.328|226.943|246.578|243.296|338.173|331.287|328.802|322.013|315.817|312.542|312.176|309.931|325.278|341.538|371.036|439.34|431.192|425.177|415.618|401.988|405.247|427.068|446.052|459.169|469.654|460.237|454.086|446.835|441.215|470.69|468.122|469.574|456.122|450.615|453.487|530.815|510.467|522.182|540.52|582.079||
2022-02-13 15:57:48|russ2000_0664|ESE|net_ppe|0|||||||||||||||||||||||||||||||93.6|91.7|91|88.9|88.2|85.8|84.9|84.6|91.7|90.3|88.8|88.2|92.3|94.3|93.3|92|93.1|94.1|94|92.7|91.5|90.6|89.5|87.9|54|53.7|95|94.1|96.5|96.2|96|95.1|98|96.3|93.2|91.4|71.3|70.3|68.542|69.175|62.563|61.881|61.585|62.966|65.038|65.395|66.015|67.119|53.904|70.411|68.443|66.615|71.169|72.03|71.413|71.912|69.103|69.496|68.919|67.36|67.19|66.962|69.047|69.363|68.754|69.227|71.129|74.611|50.193|71.499|72.903|74.341|72.591|71.866|69.774|69.895|69.543|70.535|70.422|70.606|72.563|72.457|72.965|73.664|73.067|73.079|73.269|74.673|62.551|79.806|80.699|74.516|75.536|75.265|74.656|74.585|76.465|76.235|77.682|78.14|77.358|80.941|89.954|89.037|92.405|111.946|116.945|130.419|132.748|132.79|135.032|134.704|134.954|129.443|132.806|151.545|127.843|155.785|158.149|159.812|161.26|161.853|162.33|172.393|186.111|186.829|
2022-02-13 15:57:51|russ2000_0666|CUB|net_ppe|0|||||||34.6||||35.7||||37.1||||63.6||||54.2||||25.9|25|24.2|23.7|23|22.3|21.4|21.2|21.8|21.5|21.8|21.4|21.5|48.5|27.3|27.3|28|28.2|28|29|34.1|34.4|34.9|36|34.7|35.8|35.5|36.3|38.3|38.2|38.3|39.7|40.1|39.7|39.8|39.6|40.4|40.8|41.1|41.1|43|42.2|41.613|40.004|38.469|37.817|36.875|34.298|33.376|33.149|39.418|39.465|42.419|43.366|44.407|41.909|52.272|53.033|52.978|52.998|52.359|53.046|52.824|51.859|52.177|51.221|52.388|53.591|54.564|55.022|54.641|56.492|57.251|56.908|55.386|55.319|53.887|51.072|50.219|49.399|48.895|48.327|47.19|47.228|47.469|47.21|47.635|47.828|48.467|52.045|55.525|56.166|55.327|55.434|54.732|54.77|56.305|59.288|63.789|64.36|64.149|61.645|70.754|71.377|74.69|82.727|93.91|95.013|96.316|96.55|101.23|107.91|113.22|114.714|116.135|111.775|117.546|125.298|129.367|137.004|144.969|231.965|242.182|242.688|||||||
2022-02-13 15:57:52|russ2000_0668|CIR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77.4||73.58|71.262|69.025|64.794|62.989|66.011|65.618|66.973|64.583|64.278|62.859|64.365|63.282|62.674|64.102|61.737|59.729|60.672|58.888|59.302|61.58|59.871|61.807|63.35|71.581|71.306|75.562|79.039|77.855|77.927|79.731|82.465|84.713|85.617|84.228|82.843|85.865|86.277|87.696|95.167|92.847|91.426|96.547|95.768|100.251|106.586|103.252|104.434|105.973|105.252|105.348|105.903|104.756|104.477|107.415|107.724|106.455|105.461|101.786|96.212|90.045|91.779|88.242|87.029|86.089|81.973|81.327|99.713|99.271|98.428|99.013|217.539|226.439|217.471|215.206|189.672|198.148|194.932|177.936|172.179|166.58|167.194|167.037|168.763|163.431|160.817|158.327||
2022-02-13 15:57:56|russ2000_0669|NP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||257.6|261|256.6|264.2|217.9|215.2|215.4|214.7|355.6|377.3|394.7|413.6|432.3|340.7|342.4|319.5|316.2|299.9|291.1|291.2|284.4|268.2|250.3|265.4|261.9|270.8|271.8|261.7|252.3|253.3|244|247.4|254.8|247.4|249.5|257.7|261.7|258.4|256.6|267.8|241.7|251.4|257.6|310.7|323|330.6|339.7|357.6|364.6|363.2|369.5|381.4|425.2|426.8|392.8|397.8|396.2|405.7|401.1|390.9|394.5|396.3|340.5|342.8|349.6|340.2|349.8|334.8||
2022-02-13 15:57:58|russ2000_0670|ISCA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:57:58|russ2000_0671|LTXB|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:57:59|russ2000_0673|ADTN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||17.9||18.6|18.7|19.5|20.7|22.2|25.8|29.2453|34.2326|43.7148|49.9334|53.9712|59.7795|62.1714|64.3907|64.8011|66.6606|69.0235|72.8582|78.8943|85.8729|93.1935|99.3453|104.5878|110.8926|116.6748|122.1406|123.7132|125.2956|123.8052|122.6387|120.1334|116.2544|113.1138|109.4338|106.1738|103.2527|100.8303|99.0018|97.667|95.058|93.053|91.603|89.361|88.317|87.73|86.532|85.033|83.716|83.078|81.562|80.194|79.555|78.604|77.312|75.969|75.482|75.776|75.502|75.487|75.335|74.429|74.792|74.309|74.132|74.046|74.098|73.986|74.382|74.961|75.698|75.295|76.502|81.981|81.905|80.246|77.781|77.67|77.658|76.739|75.885|75.265|75.201|74.828|73.987|73.347|73.656|73.233|73.511|74.115|78.078|84.469|83.514|84.122|85.665|85.079|83.875|82.91|81.457|80.635|79.505|78.813|73.384|68.086|66.5|65.194|64.353|62.399|60.157|58.27|56.556|55.766|
2022-02-13 15:58:01|russ2000_0675|BPFH|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||0.4|0.5|0.5|0.5||0.7||||1.2|1.1|1.1|1.1|1.9|2.1|2.3|2.3|2.9|3|3.4|3.5|3.6|3.6|3.5|3.8|4.7|5.085|5.452|6.326|8.349|7.436|8.175|8.226|10.365|11.032|12.111|13.48|13.528|13.909|14.182|13.742|13.74|16.703|17.548|18.753|20.314|21.159|22.842|23.277|28.68|29.697|31.029|33.351|35.641|36.853|37.678|39.086|38.996|38.237|37.755|37.402|28.746|35.794|35.556|29.043|28.349|28|27.514|26.781|26.642|26.359|27.279|28.812|29.224|29.432|28.919|28.39|27.081|29.014|29.093|29.319|29.158|29.045|28.41|29.473|32.199|30.999|31.337|30.841|31.036|31.575|31.752|32.089|31.827|32.974|34.135|36.546|37.64|43.627|46.421|47.399|45.412|147.582|151.124|149.703|146.602|142.44|137.948|137.786||||||
2022-02-13 15:58:02|russ2000_0676|DENN|net_ppe|0||||||||||||||||||||||||||||1519.6|1510.8|1502.8|1494|1490.4|1481.7|1470.5|1453.6|1447.6|1428.8|1430.3|1434.9|1443.2|1429.2|1443.8|1435.5|1337.7|1156.1|1148.5|1161.2|1196.351|1187.2|1182.9|1144.5|1104.361|1079.4|1192.9|1165.9|1168.582|||||769.422|714.999|700.972|630.263|689.313|616.422|616.922|510.937|603.615|466.064|446.632|425.327|404.261|377.924|369.652|362.441|348.369|338.911|328.022|324.725|315.897|307.479|302.002|293.161|289.909|287.665|283.901|285.401|277.611|272.292|274.423|288.14|280.322|275.159|241.584|236.264|227.453|216.224|208.455|184.61|180.838|176.799|167.91|159.978|148.754|140.513|134.777|131.484|125.665|122.987||129.518|128.274|125.399|120.652|112.772|106.833|102.626|103.235|107.004|105.426|104.277|105.174|105.62|106.48|108.28|109.268|109.777|108.412|113.467|117.402|124.816|122.444|126.075|131.537|133.102|133.141|135.653|138.049|139.856|141.357|142.645|143.459|140.004|224.055|229.086|254.321|267.896|261.234|253.6|245.052|235.518|228.368|227.156|222.916||
2022-02-13 15:58:06|russ2000_0678|BLX|net_ppe|0||||||||||||||||||||||||||||||||||||||||3.6||||||||4||||4.3||||4.9|4.7|4.7|4.7|4.6|4.5|4.5|4.8|4.8|4.6|4.9|5|4.9071|4.786|4.651|4.649|4.501|5.235|5.033|5.493|5.4778|5.192|4.972|5.487|5.0869|4.798|4.474|4.367|4.119|3.886|3.726|3.45|3.508|3.46|3.29|3|3.253|3|4|8|11.136|11|10|10|10.176|0.01|0.008||7.97||8||15.498|7|7|7|13.064|6|7|7|6.673|6.225|12.414|12.108|12.808|12.194|23.05|10.949|8.432|19.642|9.196|8.674|6.961|15.514|7.36|14.166|6.173|5.793|5.415|6.654|8.549|8.311|8.001|7.849|7.42|7.12|6.958|6.692|6.686|23.158|22.513|22.569|18.752|18.11|17.109|16.62|16.213|15.361|14.841|15.294||
2022-02-13 15:58:09|russ2000_0679|ARI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:58:11|russ2000_0680|PRTA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.442|3.371|3.729|3.581|3.372|3.233|3.34|3.282|3.121|2.956|2.816|2.93|3.862|3.924|41.852|51.738|56.452|56.084|55.843|55.384|54.99|54.278|53.398|52.951|52.835|31.866|30.245|28.852|27.148|25.46|23.785|22.096|20.362|18.706|17.076|15.511||
2022-02-13 15:58:12|russ2000_0681|FTK|net_ppe|0.141839578817|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3631||0.2453|0.2506|0.2561||0.2321|0.2145||4.1734|4.5667|4.449|2.6921|4.3229|2.715|2.7694|2.6449|2.5171|2.3781|2.2569|2.117|3.4984|4.003|7.7618|9.961|13.4127|15.503|16.853|19.302|30.612|33.055|36.747|39.824|55.213|58.623|62.985|66.835|66.9|65|62.4|60.251|57.933|55.579|53.935|42.524|41.651|41.757|42.624|43.914|45.79|48.918|52.423|56.499|57.158|79.167|77.269|79.114|81.677|82.392|83.27|86.111|88.239|86.996|85.835|60.006|78.337|80.759|89.154|74.691|74.327|74.396|73.711|52.786|73.108|66.143|65.094|45.485|61.191|59.742|58.805|56.217|10.419|10.439|11.062|11.407|10.475|10.179|9.868|||
2022-02-13 15:58:15|russ2000_0682|IRBT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0166|6.966|7.044|7.333|8.062|10.701|11.258|12.128|13.12|15.694|18.02|24.612|24.139|22.929|21.899|21.672|20.401|20.23|20.525|22.374|22.389|25.62|27.646|28.128|28.886|29.029|28.209|26.94|24.838|24.953|23.629|23.06|24.039|23.661|25.119|25.808|26.862|31.297|30.501|29.826|28.553|26.85|25.6|25.833|26.745|27.532|29.25|37.108|37.093|44.579|47.223|47.252|54.198|57.026|118.034|121.73|123.967|123.466|125.488|124.41|123.482|120.266|122.488|121.712|119.323|116.496|
2022-02-13 15:58:17|russ2000_0684|RP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.749|21.197|20.297|21.048|24.515|23.048|23.607|26.552|27.974|28.224|31.453|36.163|32.487|40.845|42.603|48.191|54.775|58.422|66.515|71.464|72.616|73.142|70.831|71.944|82.198|94.188|114.757|122.119|130.428|138.379|138.241|147.069|148.428|145.522|145.34|151.213|153.528|244.979|255.335|266.547|285.223|284.698|283.594|||||||
2022-02-13 15:58:18|russ2000_0686|IIVI|net_ppe|0||||||||||||||3.5||||4.1||||5.5||||8.3|8.7|9|9.4|9.5|9.2|9|8.9|8.8|8.6|8.5|8.4|8.2|8.1|7.9|8.4|8.3|8.7|8.6|8.4|8.1|8.1|9.3|9.3|9.9|11.8|12.6|14.7|15.1|15.8|17.2|18.2|19.6|23.6|28.6|33.7|35.9|36.5|36.6|36.5|37|36.9|37.2|38.744|40.883|50.788|52.342|54.975|58.031|58.996|60.951|61.095|60.711|59.401|58.281|57.315|57.954|59.286|59.92|60.828|62.339|64.081|73.445|73.941|77.9|79.008|79.568|79.078|77.713|77.515|78.755|81.648|82.666|86.169|87.176|85.518|86.331|87.291|88.108|87.031|86.413|85.267|85.498|120.259|117.937|117.209|123.237|131.792|138.135|147.263|150|152.134|153.918|151.762|184.025|173.206|170.672|195.911|225.592|211.733|208.939|207.303|206.482|202.073|203.812|201.001|200.563|253.142|242.857|260.912|305.174|335.752|367.728|460.859|481.014|507.69|524.89|541.519|559.519|569.529|582.79|1335.622|1347.147|1247.167|1214.772|1218.575|1250.48|1232.146|1242.906|1242.093|1272.377|
2022-02-13 15:58:22|russ2000_0687|SAH|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.6|19.1|19.8|22|24.4|26.3|25.7|36|42.3|63.681|70.58|68.129|72.768|72.966|84.009|78.195|85.329|98.972|102.772|100.72|100.499|121.936|113.156|119.15|155.302|125.356|133.003|147.77|160.781|134.49|139.344|140.438|143.066|148.267|137.9|174.487|217.224|220.551|230.639|270.036|280.017|286.591|365.653|396.841|381.95|369.892|382.129|379.033|378.17|382.085|382.375|386.289|392.173|436.26|515.657|529.567|542.36|552.037|554.081|561.374|567.929|595.124|641.797|659.92|700.973|702.011|701.141|712.654|742.081|799.319|823.139|829.698|859.855|886.902|908.176|951.838|978.008|1010.38|1062.716|1087.369|1120.811|1146.881|1178.943|1162.786|1207.263|1178.489|1520.552|1503.395|1500.385|1469.78|1487.231|1492.796|1487.846|1510.969|1553.055|1562.355|1629.928||
2022-02-13 15:58:25|russ2000_0688|ARCB|net_ppe|0||||||||||||||||||||||||||||||||||||197.9|189.4|185.3|187.2|181.7|173.9|179.8|181.2|178.2|178.6|193.1|210.8|215.6|218.3|236.3|436.9|407.3|412.6|408.1|394.7|356.6|347.9|330.2|292.7|285.4|290.8|316|318.8|319.873|318.4|333.1|341.1|337.094|343.327|363.061|382.635|346.019|348.719|361.963|343.268|334.177|331.445|336.978|345.394|339.403|335.059|344.062|363.612|347.128|344.75|354.593|368.174|369.998|368.395|376.885|398.469|393.759|402.216|416.419|443.32|461.883|464.931|468.553|466.509|466.138|450.092|453.422|458.943|449.575|432.107|433.759|432.06|428.852|414.308|409.01|408.919|407.246|394.805|398.334|410.532|415.418|401.25|462.972|460.206|444.028|427.1|414.004|399.536|394.397|384.558|402.53|411.873|409.85|405.742|424.447|458.939|483.047|482.606|507.373|529.939|532.526|523.624|555.248|569.658|591.164|574.163|591.217|626.946|631.188|691.713|720.759|747.478|752.062|736.784|741.875|790.625|793.885|774.11|775.804|789.526|802.607|
2022-02-13 15:58:28|russ2000_0689|SYKE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||23.2|25.7|26.3|31.4|53.6|38.6|42.2|46.1|79.5|72.9|75.3|85.5|99.2|111.7|117.4|126.9|134.756|146.37|144.035|156.8947|151.842|150.822|150.956|147.543|140.551|133.133|131.248|124.827|109.618|104.148|106.451|105.13|107.194|106.247|102.552|95.504|82.891|80.181|76.678|75.36|72.261|70.153|60.433|65.202|66.205|67.536|72.138|74.367|78.574|78.543|78.544|78.909|80.39|79.558|81.223|80.68|80.264|133.228|126.019|120.416|113.703|106.386|102.211|95.599|91.08|87.028|83.648|99.411|101.295|103.04|105.723|114.868|117.549|114.653|115.374|112.304|109.88|104.169|104.219|111.04|111.962|118.116|138.23|148.974|156.214|154.267|160.104|159.959|160.79|153.834|142.92|138.812|135.418|346.832|336.575|325.523|331.102|316.69|308.088|||||||
2022-02-13 15:58:29|russ2000_0690|NEWM|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:58:30|russ2000_0693|CROX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|14.765|17.037|19.924|24.713|34.849|43.395|55.994|72.186|88.184|90.898|96.862|93.357|95.892|91.027|74.475|70.738|71.084|68.054|66.731|65.882|70.014|69.455|69.337|66.115|67.684|67.636|68.585|76.577|82.241|85.746|88.77|94.233|86.971|86.413|83.316|73.575|68.288|68.277|59.501|50.188|49.49|50.047|46.409|45.82|44.09|43.801|41.018|38.412|35.032|30.746|27.038|24.216|22.211|193.14|200.045|225.306|229.633|240.089|235.626|253.723|224.888|249.935|252.327|262.275||
2022-02-13 15:58:32|russ2000_0695|NCMI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6|13.2|14.3|17.4|22.2|25.6|27|28.2|28|27.4|26.5|24.3|23.7|22.7|18.8|18.6|19.8|19.6|21|22.2|24.6|24.9|25.4|26.1|25.7|26|26.8|26|25.6|24.9|25.2|23.5|22.4|21.6|21.9|22.9|25.1|26.9|27.6|28.1|29.6|29.8|30|29.2|30.7|31.5|32|32.8|33.6|32.2|32.4|32.1|33.2|32.8|29.9|28.3|27.5|25.2|23.5|21.8||
2022-02-13 15:58:34|russ2000_0696|RNST|net_ppe|0||||||||||||||||||||||||||||||||13.8||||14.3|14.3|14.4|14.5|15.3|15.2|15.8|15.7|15.5|15.4|16.1|16.1|16.8|17.1|17.4|18.5|20.3|20.6|20.8|20.7|21.6|22|22.3|22.3|23.5|24.1|24.4|25.2|26.8|27.3|28|27.7|27.7|28.149|29.51|29.855|30.105|30.152|29.637|28.862|28.346|27.948|28.844|29.124|29.289|29.576|30.326|31.465|31.696|32.257|30.86|32.751|33.998|40.353|41.468|43.574|42.162|42.163|42.424|41.261|41.35|42.662|42.744|48.277|47.553|48.242|47.863|47.527|46.992|46.204|45.415|44.462|43.672|43.077|43.127|42.855|51.424|51.702|52.151|52.123|54.498|56.357|57.958|64.191|66.752|67.823|70.117|104.458|101.525|102.184|103.917|109.098|113.735|117.769|121.072|167.642|169.128|168.942|178.539|177.779|179.223|179.93|178.277|186.73|183.254|184.209|186.568|206.831|209.168|267.447|290.523|306.717|309.697|306.72|302.38|300.4|300.496|300.917|293.203|294.499|293.122|
2022-02-13 15:58:37|russ2000_0697|TRNO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.806|12.605||134.861|140.62|196.727|214.512||249.503|316.289|386.405||||||||||||||||||||||||||||||||||||||
2022-02-13 15:58:39|russ2000_0698|HA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||37.8|39.2|40.4|40.6|41.4|41.8|41.5|43.9|45.8|53.2|57.1|57.6|66.2|68.3|68.4|68.3|84.9|96.6|103.4|106.2|65.272|66.021|85.976|93.06|83.743|82.232|70.423|53.571|45.256|45.354|43.348|45.138|45.685|46.447|0|0|0||||0||50.677|50.47|51.277|85.237|91.235|105.682|272.614|276.953|278.446|275.492|270.734|276.923|275.892|286.27|315.469|308.644|309.209|310.644|318.884|339.447|352.752|377.777|418.12|443.098|618.276|634.986|729.127|839.135|987.027|1009.712|1068.718|1076.396|1206.353|1256.466|1334.332|1484.453|1624.155|1630.978|1673.493|1657.38|1607.933|1617.933|1552.742|1563.613|1574.824|1581.027|1654.567|1679.15|1662.614|1753.946|1842.263|1918.035|2086.955|2116.204|2185.111|2722.96|2758.548|2823.984|2949.317|2910.428|2860.759|2768.506|2712.389|2667.9|2583.869|2537.89||
2022-02-13 15:58:41|russ2000_0699|ACCO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||138.805|136.815|133.407||131.702|129.246|126.535|124.612|117.396|116.452|112.289|195.3|104.36|98.224|95.785|170|91.495|87.864|86.16|157.7|77.965|154.7|246.7|239.8|234.7|229.2|227.4|217.2|207.6|215.7|225|238.3|243.2|228.3|211|194.8|186.6|190.6|186.9|181.1|173.2|164.9|167.4|163.2|162.6|159.2|151.8|147.2|142.6|269.2|272.3|273.6|269.8|268.1|258.4|253.3|253.9|253.9|242.7|235.5|223.3|225.3|210.6|209.1|208|206.4|202.1|198.4|282.5|282.2|281.8|278.5|280.3|266.3|266.2|263.7|343.9|358.3|355.2|369|342.7|334.4|326.8|330.6|313.3|309.1|303.5||
2022-02-13 15:58:44|russ2000_0700|BKS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:58:44|russ2000_0701|WNC|net_ppe|0||||||||||||||||||||||||||||||||11.4||||13.4|13.8|15|16.5|17.9|18.8|19.7|20.2|21|25.7|29.2|38|44.1|55.4|66.4|72.7|76.2|79.2|79.1|78.7|81.8|84|115.6|117.5|108.8|110.8|118.3|132.9|136|183.7|157.9|207.4|186.4|200.998|216.463|226.552|216.901|216.924|214.121|169.119|170.33|165.655|254.583|149.542|145.703|144.331|137.096|131.154|151.781|128.823|127.342|141.247|124.701|134.405|135.335|137.766|139.207|142.968|141.033|137.782|130.627|128.818|127.615|124.307|122.063|120.028|118.041|122.221|122.035|119.111|115.789|112.333|108.802|105.56|103.121|100.994|98.834|96.687|95.403|95.114|96.591|95.491|126.92|129.387|132.146|137.858|138.474|139.735|142.082|140.254|136.771|137.17|142.892|141.247|134.478|136.533|140.438|138.722|137.722|139.456|134.138|132.658|136.299|196.275|195.363|196.298|195.546|198.876|206.991|206.719|208.718|210.963|221.346|220.546|218.637|214.9|209.676|206.598|207.369|208.456|232.425|
2022-02-13 15:58:48|russ2000_0702|JOE|net_ppe|0||||||||||||||||||||||||788.1||810.1|817.7|837.7|861.1|869.9|876.2|885.6|893.9|900.4|911.9|927.2|942.1|958.9|967.1|983.4|990.9|993|1000.2|1007.7|1016.4|1020.4|1020.7|1026.9|1039.6|1045.8|1003.5|805|816|820.6|825.8|834.2|841.1|846|853.2|350.1|868.4|895|918.1|358.9|367.9|373.1|374|384.429|409.067|449.969|491.753|59.665|56.904|70.899|59.871|49.826|39.765|44.5|44.29|42.907|44.04|39.696|37.176|36.272|36.314|35.482|34.8|33.562|34.456|42.784|39.814|40.176|43.656|37.699|38.308|44.593|40.597|42.489|30.589|23.693|22.658|21.641|20.175|19.786|21.008|19.126|16.899|15.269|14.414|13.682|13.695|13.014|17.148|16.097|15.291|14.946|14.506|13.582|13.078|12.149|12.121|11.884|11.655|11.41|10.908|10.946|10.483|10.203|10.505|10.094|10.267|10.145|9.733|9.414|9.166|8.992|9.067|9.541|9.282|11.776|11.695|11.67|12.335|12.031|13.093|19.262|19.493|19.709|20.114|20.172|18.75|21.654|28.344|27.98|33.085||
2022-02-13 15:58:51|russ2000_0703|BGG|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:58:52|russ2000_0705|STMP|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9|2.4|5.3|9.702|22.505|34.346|49.184|45.585|29.788|14.932|13.284|11.076|9.596|8.281|7.043|6.086|5.564|5.136|4.535|4.213|3.867|3.342|3.048|3.473|3.475|4.419|4.487|4.492|4.547|5.384|5.229|5.084|4.716|4.539|4.203|3.79|3.523|3.271|3.186|3.086|2.857|2.608|2.358|2.102|2.002|2.361|2.404|1.694|1.624|1.592|1.864|2.165|17.989|22.917|26.356|28.631|28.262|28.763|29.516|29.763|29.916|29.526|30.783|30.427|29.59|29.745|29.251|31.707|30.789|31.677|32.032|36.829|38.066|38.199|38.138|37.507|36.598|36.757|36.801|36.337|52.26|51.589|51.931|50.68|50.727|49.108|||||||
2022-02-13 15:58:53|russ2000_0706|VRTS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.895|5.961|5.676|8.316|8.241|7.825|7.419||6.557|6.311|5.945|5.532|5.453|7.245|7.031|6.878|7.788|7.669|7.575|7.335|7.219|6.898|7.646|7.291|7.193|8.578|9.377|9.042|9.116|8.692|8.348|7.864|7.728|7.264|12.295|11.557|10.833|11.396|11.409|11.998|20.154|20.171|20.092|19.494|18.15|17.147|16.068|15.287|14.488|13.489|12.896|12.429||
2022-02-13 15:58:54|russ2000_0707|UCBI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.644|46.713|54.516|56.93|57.387|57.963|57.556|64.066|66.516|68.454|69.585|70.748|76.612|82.356|83.342|87.439|89.625|92.497|92.918|103.679|105.188|105.469|109.468|112.887|120.021|124.018|129.217|139.716|150.332|171.327|174.918|180.088|180.746|181.395|179.727|179.16|178.98|178.983|179.467|182.038|181.217|180.125|178.842|178.239|179.143|178.208|176.839|175.088|174.419|172.2|170.532|168.92|168.036|167.197|165.993|163.589|161.54|161.614|160.454|159.39|159.036|173.313|192.992|178.165|180.69|181.349|189.302|189.938|189.437|189.614|193.915|208.852|208.243|202.098|204.08|206.14|214.022|217.086|215.435|215.976|214.744|211.972|211.885|218.489|216.752|224.98|225.35|245.296|
2022-02-13 15:58:57|russ2000_0708|NNI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.138|22.665|22.652|25.321|29.87|33.437|34.364|34.874|36.75|38.687|44.459|57.842|62.285|71.091|68.441|58.399|55.797|48.089|46.429|43.629|38.747|34.89|31.541|28.116|26.606|27.649|27.397|28.011|30.573|31.44|34.593|33.335|34.819|34.119|33.105|32.752|31.869|31.107|34.392|33.013|33.829|33.302|35.498|44.647|45.894|51.003|48.047|46.706|80.482|88.708|96.079|107.505|123.786|143.062|181.098|208.441|248.051|299.837|328.016|339.73|344.784|335.07|337.418|342.401|348.259|351.097|350.043|360.49|141.828|130.45|128.527|117.296||
2022-02-13 15:58:59|russ2000_0709|STBA|net_ppe|0|||||||||||||||||||||||||||||10|10|9.9|9.8||9.7|10|11.1|11.2|11.8|12.1|12.3|12.4|12.8|13.4|14.5|15|15.2|14.9|14.7|14.7|14.7|14.8|14.8|14.7|14.8|15.4|20|16.1|19.7|19.2|20.6|20.8|20.7|21.2|20.9|21|21.1|21|20.7|20.55|20.576|20.417|20.39|20.293|20.664|21.359|21.382|21.239|20.906|22.84|23.232|23.014|22.717|22.862|23.037|23.336|23.313|24.419|25.491|25.896|26.287|26.728|29.123|30.945|32.734|33.721|35.7|36.586|37.151|37.262|37.629|37.928|50.255|46.233|45.304|43.459|42.715|41.782|40.99|40.015|39.703|39.678|39.954|39.642|39.434|38.729|37.755|39.979|39.605|39.273|38.676|37.975|37.473|37.792|36.615|36.239|36.665|37.24|38.166|49.66|49.032|49.106|49.127|48.395|47.025|47.122|44.999|45.322|45.019|42.888|42.702|41.635|40.889|41.403|41.73|42.199|41.688|79.41|56.94|56.659|56.441|56.254|55.614|54.72|54.173|52.727||
2022-02-13 15:59:03|russ2000_0711|RUSHA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||17.6|19.7|20.8|21.6|23.2|23.6|25.2|27.8|34.2|39.6|41.7|44.6|54.4|63.7|68.9|79.1|103.426|111.364|117.449|122.56|130.532|128.095|128.902|128.165|132.196|131.239|129.215|129.535|117.859|117.61|116.026|117.164|114.477|117.737|120.862|124.231|138.953|163.386|173.735|180.073|196.161|200.525|224.729|239.253|278.69|288.37|293.908|296.312|299.013|295.015|307.333|321.781|332.147|333.907|335.832|343.545|353.841|355.636|410.098|414.754|445.919|467.922|475.385|458.178|499.667|516.445|537.87|572.203|622.112|627.261|652.078|696.873|739.663|819.704|842.198|874.16|923.08|976.303|1028.685|1090.712|1172.824|1150.117|1157.252|1152.32|1135.805|1124.746|1118.758|1133.309|1159.595|1151.646|1166.814|1176.746|1184.053|1248.968|1288.779|1317.742|1337.128|1332.049|1309.142|1284.81|1264.296|1247.949|1241.337|1230.636||
2022-02-13 15:59:06|russ2000_0712|MDXG|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5828|1.5481|1.4705|1.3759|1.2681|1.1592||0.9543|0.9467|0.8612|0.757|0.8256|0.7414|0.9169|0.8694|0.8058|0.9487|0.9999|1.0716|1.1537|2.9907|3.7616|4.086|4.2887|4.6805|5.0522|5.447|6.44|7.184|8.376|9.475|12.123|13.049|13.757|13.786|13.763|14.419|13.264|14.091||||17.424|20.452|18.524|16.81|15.725|14.991|13.731|14.286|15.06|14.611|13.417|12.755||
2022-02-13 15:59:08|russ2000_0713|UBNT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:59:08|russ2000_0714|TRNX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.005|0.0048|||0||||0.0221|0.0343|0.0352|0.0395|0.0506|0.0574|0.1038|0.0981|2.5614|2.9036|3.6649|5.1593|7.1934|7.0943|6.5952|6.0711|5.3062|5.2653|5.2393|5.9519|6.3537|5.4733|5.3704|5.6309|6.005|6.5228|6.5621|6.6527|6.4029|6.285|6.1868|6.0153|6.0024|8.5151|9.1342|9.1319|9.6861|19.6726|19.5466|20.275||||||||||
2022-02-13 15:59:10|russ2000_0715|ALX|net_ppe|0.103130308178|||||||||||||||||||||||||||||||||||60.5||38.8|84.9|84||73.1|71.3|70.9|74|77|80|84.7|111|111.5|137.7|150.4|167.3|171.7|176|181|183.9|187.4|194.5|191.7|194.8|230.2|218.9|239.2|242.4|245.4|248.6|271.8|292.197|311.693|332.356|341.492|350.908|358.385|368.186|380.359|391.452|424.223|486.589|541.473|606.175|676.582|742.252|773.083|798.802|829.406|854.425|881.079|620.725|589.692|592.692|610.16|608.517|599.618|596.777|611.609|630.172|659.629|690.45|738.898|760.089|794.228|829.329|853.74|872.187|881.424|888.137|892.848|901.837|901.979|891.661|893.059|890.602|884.306|880.921||872.087|866.96|756.736|||||||||||||||||||||||||||||||||||||||
2022-02-13 15:59:14|russ2000_0717|OMER|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.918||0.775|0.681|1.086|1.426|1.498|1.642|1.622|2.127|0.952|0.833|0.739|0.726|0.66|0.685|1.037|1.058|0.981|0.952|0.939|0.989|0.907|0.846|0.782|0.727|0.789|0.808|0.951|0.898|1.251|1.206|1.181|1.215|1.426|1.785|2.121|2.081|2.436|2.52|3.845|21.993|21.501|25.089|30.911|30.436|29.712|29.066|28.077|27.167|31.731|30.87||
2022-02-13 15:59:16|russ2000_0719|FOE|net_ppe|0||||||||136.5||||145.7||||153.7||||171.9||||197.2|||207|220|228.5|237.6|248.5|255.9|252.7|225.8|230.7|234.7|225.6|233.8|234.8|227.6|228|251.5|255.4|257.8|261.4|276.6|285.1|288.6|302.7|305.1|304.3|307.3|301|301|302.6|307.4|301.6|244.1|240.6|240.2|242.1|248.5|263.1|274.1|287.2|297.8|330|330.4|326.065|320.125|383.551|425.728|419.837|418.532|583.548|571.726|617.025|631.037|570.423|577.754|577.579|605.262|599.882|616.657|590.666|587.335|581.407|598.719|579.532|556.321|549.311|531.139|525.676|530.673|524.533|526.802|526.786|525.335|535.713|495.599|538.203|534.761|506.382|456.549|440.296|444.084|443.16|432.405|411.47|384.94|384.471|391.496|389.709|393.729|388.636|379.336|378.988|367.184|331.894|309.374|298.434|295.936|299.619|225.255|293.963|212.814|201.82|212.642|193.138|194.459|258.87|260.429|258.752|252.548|249.497|262.026|257.993|273.964|288.774|321.742|325.74|334.997|353.878|275.539|412.189|414.248|406.048|322.76|313.193|311.332|317.537|330.776|343.097|346.014|340.369||
2022-02-13 15:59:20|russ2000_0721|UEIC|net_ppe|0||||||||||||||||||||||||||||||||||||0.3||||0.8||1.1|1.3|1.9|2.2|2.7|3.4|3.6|4|3.9|4.4|5.2|7.3|7.3|7.2|6.7|6.9|7.1|7.4|4|4.1|4.4|4.7|4.4|4.3|4|4|3.6969|3.416|3.368|3.502|3.926|3.732|4.254|4.151|3.8275|3.875|3.712|3.519|3.383|2.985|3.123|3.52|3.4746|3.266|3.149|3.261|3.732|4.063|4.115|4.348|4.352|4.957|5.389|5.518|5.899|6.044|6.519|6.902|7.558|9.256|9.008|8.905|8.686|8.121|8.472|9.399|9.99|9.825|10.219|10.913|78.097|77.918|78.395|80.237|80.449|78.99|78.025|76.89|77.706|77.472|76.337|76.662|75.57|73.516|75.353|76.682|76.135|79.149|84.038|89.06|90.015|93.535|98.13|103.117|105.351|106.738|112.276|109.149|110.962|117.004|107.039|101.025|95.84|115.351|114.173|110.957|110.558|103.663|101.292|103.227|106.807|102.571|101.583|96.925||
2022-02-13 15:59:23|russ2000_0722|SFL|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||518.479|347.126|236.305|232.117|502.282|322.362|315.22|271.528|242.121|248.874|238.891|418.758|366.658|562.119|629.503|595.819|619.243|630.275|656.216|659.871|660.658|657.827|627.654|641.095|656.948|602.155|786.112|937.361|829.385|876.707|1020.58|1038.062|973.982|1034.18|1110.301|2158.43|1131.448|1223.131|1215.624|1277.486|2171.07|1421.566|1464.7|1361.138|1357.464|1609.688|1681.466|1741.697|1811.807|1793.377|1770.616|1760.313|1737.437|1784.504|1762.596|1740.274|2072.29|2255.367|2309.601|2254.507|2225.633|2171.159|2119.181|2049.156|2034.49|1958.153|1938.078|2271.415|2259.227|2880.519||
2022-02-13 15:59:26|russ2000_0723|LNN|net_ppe|2||||||||||||||||||3.4||||4.6|||4.4|4.4|4.5|6.2|6.7|4.7|4.8|5.1|5.4|5.4|5.3|5.4|5.7|6|5.9|5.7|5.5|5.6|5.5|5.5|5.5|5.6|5.6|5.9|6.4|7.2|8.2|9|9.4|9.7|10|10.7|11.2|11.3|11.3|11.8|12.6|14.1|14|14.4|14.6|15.4|15.7|15.7|15.751|15.938|15.953|15.71|15.486|14.893|14.527|13.927|14.883|14.512|14.453|14.27|13.956|13.889|14.157|14.348|14.992|16.355|17.127|16.724|16.732|17.268|17.274|17.551|17.489|26.981|27.157|36.629|37.843|44.292|47.286|54.679|56.657|57.571|55.669|56.779|56.964|59.641|59.949|57.414|56.379|57.646|56.794|58.141|57.279|58.465|56.975|57.236|56.143|56.18|56.085|56.869|56.906|65.064|65.252|65.446|65.029|72.457|70.901|75.663|76.854|78.656|78.989|78.916|79.16|77.627|75.561|75.632|74.409|74.498|72.94|72.678|59.884|57.248|60.482|65.306|70.367|68.968|96.069|96.019|100.49|107.038|107.303|109.394|111.877|110.278|109.223||
2022-02-13 15:59:30|russ2000_0724|LORL|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||166.786|||||||||||||1873.948|1921.747|1899.66||1966.434|1978.379|1966.165||1982.42|1983.602|2021.901||1882.532|1866.453|1797.795|1828.282|953.958|929.35|834.487|798.908|776.73|623.535|536.541|520.503|509.654|506.712|512.904|558.879|562.535|578.049|582.472|147.828|156.54|165.723|176.559|188.27|196.127|198.686|202.243|207.996|211.821|223.168|228.52|235.905|188.402|192.641|198.468|203.722|206.398|0.063|0.046||0.041|0.046|0.092|||||||||||||||||||||0|0.819|0.661|0.501|0.988|0.831|0.671|||||||
2022-02-13 15:59:31|russ2000_0725|KRG|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||149.3462|415.211|256.1008|466.0619||577.259|642.1875|667.8882|738.734|755.0621|838.0657|913.1686|892.6246|927.1582|941.2726|958.7203|965.5833|994.664|1016.1306|1048.6639|1035.4539|1039.9881|1036.5494|1041.9809|1044.7993|1047.7197|1046.6611|1048.3686|1047.8489|1055.8695|1075.6613|1087.5464||1076.4473|1081.8567|1119.4535||||||||||||||||||||||||||27||||||||||||
2022-02-13 15:59:33|russ2000_0726|LL|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.332|9.307|9.582|11.381|11.58|12.065|13.359|13.497|13.78|13.736|17.116|18.284|20.491|24.055|26.909|32.454|35.314|37.979|39.788|41.357|44.147|45.189|46.147|46.391|47.764|47.49|48.748|56.712|65.947|78.409|100.628|118.506|124.867|129.19|127.965|123.25|121.997|119.168|116.949|116.639|115.004|112.091|108.703|102.221|100.491|98.894|98.094|93.47|93.689|203.023|206.449|205.416|220.529|218.541|218.408|208.754|207.032|207.454|210.847|219.112||
2022-02-13 15:59:35|russ2000_0727|GLOG|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||468.9651||481.4029||547.9719||580.9433|626.2227|644.2011|980.2938|1129.9704|1343.5649|1650.015|1650.515|2784.47|2797.127|2952.293|3428.181|3587.814|3585.565|3578.675|3741.615|3903.463|4065.884|4207.407|4188.644|4205.025|4176.887|4153.55|4666.461|4678.897|4673.756|4689.61|4869.174|4861.608|5006.043|4836.883|4860.903|5108.757|||||||
2022-02-13 15:59:37|russ2000_0729|BANR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||6.7|6.6|6.5|9.7|9.9|10.5|10.9|11.1|11.1|11.4|12.5|12.7|15.5|16|16.3|16.5||17.025|17.425|17.337|17.746|17.687|18.167|17.919|18.151|18.299|18.502|19.025|20.745|20.629|20.216|22.074|22.818|24.779|32.815|35.351|39.315|42.261|45.091|47.252|50.205|51.136|52.177|54.297|58.003|63.091|87.327|95.816|98.098|98.808|97.928|97.958|97.647|97.847|103.709|104.469|103.542|101.541|99.536|98.3|96.502|94.743|93.532|92.454|91.435|90.106|90.228|89.202|89.117|88.414|87.896|89.092|90.267|89.44|91.912|91.291|91.185|98.728|101.141|102.881|167.604|168.807|167.597|167.621|166.481|162.467|161.095|159.893|154.815|156.005|153.224|151.212|171.809|171.057|171.233|171.279|178.008|175.235|173.36|171.576|164.556|217.485|211.35|210.026|204.016|
2022-02-13 15:59:39|russ2000_0730|NR|net_ppe|0||||||||||||||||||||||||||||6.9|||6.6|10.5|10.8|13.1|14.7|19|31.6|33.1|33.4|42.5|43.6|43.2|47.4|50.6|50.6|53.1|62.6|67.6|68.3|72.9|79.1|85.5|91|105.4|107.5|113.9|124.7|146.6|164.4|191.1|200.7|239.1|247.9|203.381|211.7|224.7|223.6|166.603|165.937|166.996|181.892|184.755|186.801|188.981|192.816|208.476|205.984|204.853|204.576|204.703|207.705|207.639|207.546|206.238|203.023|197.744|205.682|210.514|219.962|239.76|236.765|238.409|245.996|249.043|234.157|152.207|230.687|223.588|160.319|159.094|159.551|159.534|165.183|226.627|227.71|230.308|228.875|224.625|220.298|215.336|212.382|212.655|212.792|228.88|228.866|231.055|240.719|247.856|247.329|190.402|264.399|273.323|279.298|217.01|227.05|257.244|273.565|283.361|291.713|297.764|302.404|307.632|312.466|311.22|308.82|303.654|301.167|304.129|298.663|315.32|315.552|316.062|313.989|316.293|347.118|343.962|346.195|342.418|337.781|330.758|319.638|308.665|305.304|295.422|290.208||
2022-02-13 15:59:46|russ2000_0731|SNHY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:59:46|russ2000_0732|AMBC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:59:48|russ2000_0733|TPC|net_ppe|0||||||||30.2||||26.1||||24.3||||22.3||||26||||27.6||||29.8|31.4|30.6|28.7|28.1|||24.1|24.5|16.6|16.3|16.2|16.1|16.3|15.8|15.5|13.5|12.8|12.7|12.8|12.6|12|11.5|11.4|11.1|11.1|10.9|10.6|10.5|10.1|9.7|9.4|9.9|9.9|9.8|9.8|9.8|9.585|9.666|9.837|9.89|10.048|11.628|12.062|12.405|13.964|14.066|14.327|14.042|16.837|16.445|16.334|16.598|17.487|17.847|18.119|17.486|49.099|52.726|53.224|72.813|72.858|76.706|84.627|83.811|87.967|92.563|95.239|95.437|98.698|101.971|271.464|328.48|333.41|337.987|341.54|348.821|351.398|353.506|354.995|362.437|373.45|424.869|472.528|491.377|490.011|488.491|488.114|485.095|487.385|491.457|493.326|498.125|516.683|529.545|526.981|527.602|523.622|537.833|531.438|523.525|519.89|507.395|492.328|477.626|462.695|456.001|447.588|467.499|473.178|490.614|494.498|490.669|492.929|502.675|509.986|509.685|502.611|504.722|485.861|489.217|478.338|456.693|440.982||
2022-02-13 15:59:52|russ2000_0734|PJC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:59:52|russ2000_0735|PE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||586.883|670.487|1080.46|1520.114|1760.862|1869.714|1926.901|2031.008|1985.753|2259.252|2675.114|3032.568|3616.56|4340.125|7239.39|7505.275|7835.442|8157.324|8506.588|8816.063|8823.887|9199.647|9395.803|9483.411|9452.996|7698.157|7608.077|||||||
2022-02-13 15:59:53|russ2000_0736|REXR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 15:59:54|russ2000_0737|MGRC|net_ppe|0||||||||||||||||||||||||||83.6|90.5|91.2|93.7|99|103.1|103.3|101.2|104.8|114.6|127|117.2|132|120.8|133.7|132.7|136.9|124.4|148.1|143.5|152.4|151.7|154|155.9|158.2|159.1|127.6|161.6|161.7|166.7|137.3|141.8|146.3|158.7|174.1|227.9|237.6|242.5|250.5|249.8|257.1|264.1|268.2|273.625|286.402|295.537|299.938|305.943|312.939|312.336|307.304|293.203|279.199|275.666|270.278|268.313|272.772|280.141|279.296|279.848|400.682|403.444|405.538|418.339|426.076|438.795|462.441|481.53|499.061|502.391|509.488|521.303|532.911|541.803|552.494|565.882|585.013|589.309|629.001|627.82|624.869|621.924|624.33|631.784|650.044|665.784|675.441|697.577|724.426|750.571|767.848|788.193|810.649|819.552|819.884|826.684|838.819|856.787|872.197|882.044|901.385|924.836|934.378|948.705|966.911|974.807|979.354|975.747|982.663|976.025|968.561|973.198|981.324|985.039|981.49|985.242|998.136|1014.363|1027.914|1040.614|1070.058|1086.587|1098.547|1107.784|1103.291|1082.37|1074.326|1070.977|1211.645|1198.517||
2022-02-13 15:59:58|russ2000_0739|IRDM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0|||394.709|401.666|386.189|414.655|531.195|566.519|603.785|717.39|727.986|843.092|954.637|1008.636|1010.418|1210.693|1242.526|1345.535|1451.311|1575.579|1626.149|1654.862|1689.765|1971.839|2015.648|2140.808|2229.515|2443.567|2516.765|2576.426|2696.208|2813.084|2879.265|3111.042|3170.074|3210.162|3291.431|3334.758|3356.948|3370.855|3336.961|3303.7|3238.981|3180.799|3110.867|3046.062|2981.37|2917.076|2851.145|2785.812|2720.281||
2022-02-13 15:59:59|russ2000_0740|GLRE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.461||||1.236|||1.526|1.464|1.401|1.339|1.276|1.214|1.151|1.089|1.676|1.929|1.815|1.7|1.595|1.493||||1.088|||||||||||||||||||||||||
2022-02-13 16:00:03|russ2000_0741|BMI|net_ppe|0||||||||11.8||||13.1||||14.5||||13.2||||13.1||13.3|13.7|14.6|14.9|16.3|16.4|16.4|16|16.2|16.3|16.6|16.5|16.9|16.6|16.9|16.5|16.3|16.7|16.6|16.8|16.7|16.5|16.6|16.6|16.6|16.8|17.4|17.2|17.5|18.1|19.4|19.5|20.1|21.3|24|25|31.1|34.4|37.4|38.9|40.5|41.2|42.1|41.896|42.516|42.686|42.594|42.797|42.09|41.231|41.124|40.729|44.26|43.436|43.468|43.496|43.731|43.392|42.838|42.239|41.581|41.401|42.016|41.067|39.963|41.842|40.337|44.318|46.51|46.175|44.709|46.779|51.133|52.604|54.578|56.027|59.178|60.284|61.823|61.198|62.949|62.669|62.871|62.529|63.975|65.388|66.088|67.936|67.01|66.37|66.102|70.009|68.191|68.502|70.484|70.883|71.549|73.404|76.416|77.301|77.186|77.72|81.806|82.345|83.892|86.508|90.92|91.533|90.753|90.159|90.194|91.089|91.458|93.142|93.601|93.533|92.675|91.639|90.321|89.282|88.512|86.657|85.761|84.57|83.19|82.435|82.705|82.084|81.582|79.941|78.05|
2022-02-13 16:00:09|russ2000_0742|CONN|net_ppe|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.274|54.825|58.159|59.899|62.363|47.71|48.321|52.22|53.431|54.826|58.828|59.088|59.716|59.44|52.329|54.625|55.362|59.253|61.453|63.628|63.19|62.551|63.049|62.82|61.611|59.703|56.363|54.07|51.615|46.89|44.281|42.207|40.619|38.484|40.257|44.859|52.794|46.994|51.731|60.685|75.435|86.842|96.335|112.149|116.585|120.218|122.189|133.674|139.163|151.483|163.626|174.815|171.753|159.202|158.928|154.788|144.747|143.152|141.314|142.631|146.326|148.983|384.089|422.932|413.22|415.488|450.885|458.346|460.849|456.76|447.285|444.774|454.094||
2022-02-13 16:00:14|russ2000_0743|EBS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.269||||30.645|||59.632|78.174|87.836|96.576|103.479|110.218|115.421|118.365|120.898|124.656|127.245|110.383|112.645|131.834|133.493|136.839|141.257|152.701|157.963|172.481|188.245|208.973|218.749|224.894|232.31|241.764|242.344|248.504|263.056|264.24|303.468|302.455|304.211|313.979|315.489|320.084|327.643|327.808|342.083|359.034|362.544|376.448|381.102|380.24|386.457|407.2|411.269|419.157|435.075|510.2|513.4|520.5|529.1|542.3|549.2|580.1|606.5|644.1|692.9|743.5|768.7||
2022-02-13 16:00:19|russ2000_0744|GSAT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.26|47.164|79.001|90.954|136.722|168.905|212.493|258.498|290.103|388.82|451.811|570.783|642.264|735.178|748.926|863.099|964.921|982.013|1029.725|1091.406|1150.47|1155.265|1178.599|1205.535|1217.718|1232.31|1231.391|1226.314|1215.156|1221.143|1207.81|1187.288|1169.785|1149.357|1131.884|1120.156|1113.56|1100.504|1090.085|1083.516|1077.56|1070.439|1059.019|1048.322|1039.719|1027.356|1013.798|1000.991|971.119|958.072|935.036|903.99|882.695|878.787|858.15|836.585|815.785|790.36|769.189|748.701|730.309|710.422|708.867|715.229||
2022-02-13 16:00:22|russ2000_0746|AKS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:00:22|russ2000_0747|MNTA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:00:23|russ2000_0748|SHEN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81.6508|90.4299|105.182|111.808|108.36|115.706|118.444|124.832|130.35|135.621|135.449|132.152|130.267|128.47|128.963|127.686|124.879|127.396|142.175|156.252|155.074|157.546|158.503|162.238|161.024|158.407|157.538|155.644|151.992|149.931|151.676|155.424|155.679|158.97|156.411|176.477|178.594|191.111|194.878|202.302|203.448|204.721|265.229|280.051|285.931|289.337|300.11|310.754|311.531|313.71|319.925|365.474|370.196|386.581|395.456|408.963|405.729|405.81|405.843|405.907|402.174|402.877|398.435|410.018|410.949|653.523|667.741|698.122|689.948|679.463|683.355|686.327|672.017|668.339|669.709|701.359|1063.544|1065.44|1089.005|405.655|1078.893|1079.924|462.446|490.814|521.121|549.853|582.751||
2022-02-13 16:00:26|russ2000_0749|STC|net_ppe|0|||||||||||||||||||||||||||||17.5|17.7|17.4||16|15.7|15.8||15.8|16.2|17||35.7|36.1|37.3||34.9|38.2|25.4||39.9|44.2|45.2|24.3|45.3|47.2|27.6|28.2|28.3|29.4|30.2|30.4|31.1|31.8|33.6|62.202|37.3|40.4|44.5|73.3|72.408|74.849|75.296|45.459|78.277|81.982|82.903|90.613|86.759|87.328|89.908|61.841|105.183|107.585|112.63|119.696|123.34|128.161|130.405|137.813|137.864|140.927|142.042|85.762|152.31|160.927|160.063|173.307|175.121|178.98|179.963|174.702|169.801|165.438|166.038|161.996|156.007|152.326|149.562|149.054|146.995|143.997|140.908|138.966|137.74|137.797|135.723|133.843|135.053|134.777|133.167|132.074|132.959|130.467|134.076|131.088|130.098|130.976|152.229|152.132|150.822|152.502|148.558|147.112|150.046|151.28|148.31|145.819|147.153|145.432|143.266|141.259|142.662|141.06|139.208|135.531|235.876|234.168|231.271|222.116|218.841|222.849|233.864|231.013|237.431|240.052|250.479|283.893|
2022-02-13 16:00:30|russ2000_0750|IMGN|net_ppe|0||||||||||||||||||||||||||1.8|1.8||3.1|3.4|3.5|3.5|3.3|3.1|3||3.3|4|4.2|5.3|7.1|10.9|13.7|15.8|16.6|16.5|15.8||14.4|13.6|13.6|5.1|4.6|4.2|3.7|3.5|3.2|2.9|2.6|2.3|2|1.9|1.7|1.6|1.5|1.6|1.6|1.5|1.4586|1.5084|2.0956|2.6445|3.1385|3.2381|3.5619|4.7679|5.8825|6.703|7.0301|8.1589|8.75|9.046|9.1497|9.6989|9.698|9.71|9.7339|9.928|9.9504|9.883|9.731|9.737|9.503|9.319|9.121|8.837|8.624|8.149|8.586|16.495|23.688|22.751|22.183|21.332|20.563|19.671|19.039|18.081|17.081|16.326|15.494|14.825|14.199|13.409|12.805|11.949|11.751|11.633|11.442|11.352|10.561|10.783|10.173|10.753|12.046|14.349|14.668|14.128|14.631|16.254|18.51|21.518|22.404|22.704|20.931||17.997|16.821|15.622|14.538|12.85|12.029|13.209|12.891|30.425|26.441|25.042|22.58|21.252|20.766|20.055|19.832|19.065|18.163|17.381||
2022-02-13 16:00:33|russ2000_0751|LBY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:00:34|russ2000_0752|AMSF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.347|6.321|6.09|6.029|6.022|5.687|5.213|4.778|4.45|5.407|5.214|5.134|5.276|5.542|5.674|5.512|5.606|5.369|5.666|6.12|6.899|7.547|7.329|7.334|7.452|7.628|7.456|7.336|7.665|7.711|7.533|7.727|7.505|7.549|7.425|7.589|7.362|7.24|7.18|7.105|6.945|6.181|5.988|6.436|6.387|6.636|6.441|6.345|6.32|6.128|6.774|6.644|6.462|6.258|6.58|6.458|6.899|6.761|6.305|6.385|6.227|6.496|6.302|6.259|6.158||
2022-02-13 16:00:36|russ2000_0754|FCF|net_ppe|0|||||||||||||||||||||||||||||||||||||15.9|20.1|19.9|21.1|20.8|20.1|20|21.9|22.2|22.2|27.9|29.2|29.3|29.2|28.9|29.4|29.9|30.9|31.5|32.6|32.8|32.6|32.3|41.5|33.2|35.9|34.5|41.9|41.8|40.8|41|40.9|44.036|43.993|44.41|44.671|44.804|44.92|45.601|46.366|46.563|46.071|45.94|45.73|44.877|44.917|43.508|46.538|45.744|53.588|56.576|56.965|58.854|60.864|62.185|60.86|61.23|65.762|68.518|68.901|70.916|70.567|70.133|69.487|69.191|69.89|71.141|72.636|73.376|72.379|72.074|70.742|70.357|69.203|68.27|66.981|66.162|66.776|67.032|66.755|67.482|66.74|67.229|68.97|69.009|67.751|67.05|67.94|66.112|66.06|66.278|64.989|64.816|63.404|62.812|63.454|63.86|63.921|63.356|67.534|66.329|79.67|81.583|81.339|80.868|81.604|80.426|80.474|129.107|131.043|138.112|137.268|136.896|134.78|128.041|125.517|122.326|118.41|117.879||
2022-02-13 16:00:40|russ2000_0755|FRME|net_ppe|0|||||||||||||||||||||||||||6.1|6|5.9|5.8|5.8|5.9|5.9|6|6.9|7|7.1|7.1|7.3|7.6|7.8|8.2|9.1|9.4|9.3|9.1|9.1|9.5|9.9|9.9|10.2|10.5|10.3|10.5|13.8|15.3|15.3|15.5|15.3|15.4|15.6|17.1|17.8|19|17.1|20|20|20.1|20.552|24.143|23.81|23.868|23.466|23.062|27.184|27.684|28.426|39.292|39.179|38.645|38.861|39.313|39.475|39.639|38.972|38.437|38.17|38.254|37.525|37.24|38.473|39.417|39.029|41.122|40.511|42.393|43.262|44.126|44.255|44.445|44.526|44.232|44.402|59.641|58.948|58.692|58.482|55.804|54.431|53.437|52.774|52.45|51.818|51.851|51.432|51.013|51.541|51.335|51.373|52.749|53.762|54.165|54.386|74.454|74.847|74.856|74.105|77.691|77.468|84.841|83.457|97.648|96.494|95.17|95.54|94.432|91.311|92.637|102.485|95.852|94.741|94.397|93.728|93.42|91.863|91.767|113.446|113.055|114.045|112.548|112.959|111.062|109.432|103.822|104.814|105.655|
2022-02-13 16:00:43|russ2000_0756|HOS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:00:44|russ2000_0757|CPS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||464.634|||551.492|542.536|549.336|552.863|717.46|722.373|747.477|740.79|675.158|623.987|586.456|591.093|599.028|586.179|559.706||||608.15|654.984|613.419|619.717|627.943|606.144|620.98|628.608|624.708|633.358|700.922|732.902|757.258|747.727|729.948|716.013|763.593|785.322|801.389|765.369|793.36|793.857|831.987|832.269|841.371|886.975|916.496|952.178|977.514|966.313|966.581|984.241|1083.173|1088.579|1049.642|1071.653|1022.601|994.667|994.307|1002.104|964.279|952.62|911.364||
2022-02-13 16:00:46|russ2000_0759|VG|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.32||||103.638|118.038|124.734|123.523|131.842|136.811|134.626|127.856|118.666|114.072|108.755|103.465|98.292|93.273|87.086|86.226|90.548|84.979|82.292|79.315|79.05|74.131|72.143|69.97|67.978|64.556|60.683|56.353|60.533|57.615|56.436|52.657|52.243|47.921|44.83|43.771|49.63|46.35|44.759|48.063|49.483|51.881|52.563|49.791|48.415|45.722|44.688|45.76|46.754|44.296|43.992|42.754|49.262|101.818|97.713|101.891|99.218|76.879|71.492|60.42|60.951|65.593|62.564|57.944||
2022-02-13 16:00:48|russ2000_0760|HEES|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||313.549|326.32|409.385|421.567|457.558|470.117|470.128|501.749|599.117|623.042|620.316|629.365|635.36|612.579|588.619|562.233|524.896|503.209|478.954|467.064|471.134|483.823|483.982|502.623|507.009|513.652|528.547|593.708|651.342|669.538|683.783|737.025|766.528|787.213|804|884.132|961.154|999.614|998.871|1006.551|1025.543|1004.178|982.413|997.047|1029.702|999.308|981.755|1007.01|1018.247|1006.613|1057.201|1202.456|1266.647|1256.619|1475.216|1530.446|1552.049|1505.172|1472.141|1425.961|1366.299|1307.908|1303.624|1399.451|1375.389||
2022-02-13 16:00:51|russ2000_0762|WAIR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:00:51|russ2000_0763|SCL|net_ppe|0||||||||73.3||||82.8||||85.6||||99||||104.7||||122.5||||143.3|145.5|149.7|153|157.1|156.1|159.5|164|167.9|171.8|170.4|168.9|168.9|171|176.7|181.4|183.7|184.3|183.6|184.9|192.5|195.3|201|205.1|207.2|206.7|209.9|209.4|206.6|203.7|205.5|211.3|215.1|212.6|211.9|210.5|209.5|204.893|201.53|198.515|199.147|194.138|197.276|212.76|211.433|207.645|207.26|207.008|211.05|210.554|213.797|208.506|210.665|207.776|204.19|203.035|208.87|206.391|205.83|208.452|211.119|211.566|216.165|216.859|225.604|228.445|229.202|230.342|234.062|235.685|236.333|236.683|238.166|237.006|241.294|242.819|248.618|247.758|257.583|321.499|353.585|366.79|368.766|366.808|383.983|391.704|395.939|404.737|422.022|423.59|464.446|480.924|494.042|495.123|500.957|503.919|524.195|518.133|536.837|543.537|555.463|558.717|563.61|573.698|582.714|584.107|587.249|591.874|598.443|616.051|599.148|598.715|608.892|645.692|647.9|649.306|677.703|663.79|670.675|691.094|745.088|818.536|834.726|870.606||
2022-02-13 16:00:54|russ2000_0764|EIG|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.318|15.598|14.496|15.621|15.074|14.133|14.44|13.586|19.199|14.098|13.211|12.789|12.509|13.059|13.66|14.011|12.783|11.712|11.09|11.656|11.517|11.36|11.998|12.099|12.832|14.68|14.825|15.489|16.49|16.616|16.228|15.675|19.902|21|20.3|23.2|22.9|24.9|23|23.1|22.6|22.2|23.9|24.3|15|13.9|14.8|20.3|16.5|18.2|38.6|38.5|38.9|37.8|36.5|41.6|38.8|36.5|34.5|32.4|30.5||
2022-02-13 16:00:56|russ2000_0767|SMP|net_ppe|0||||||||29.2||||30.6||||43.1||||50.4||||71||76.9|80.7|86.4|87.1|89.2|92|93.6|94.5|94.5|94.3|96.2|97.7|99.4|100.9|101.5|101.1|101.1|100.8|103|102.2|102.4|102.6|104.1|103.8|106.7|107.5|109.5|112|113.2|122.2|126.9|127.1|127.7|127.5|126|119.3|122.7|109.2|109.4|111.6|112|111.2|106.6|107.817|106.056|104.905|104.536|103.729|105.232|104.028|101.646|100.224|109.242|106.854|103.822|101.183|116.911|114.704|112.549|109.959|106.81|104.305|97.425|95.256|89.032|88.086|85.805|84.34|84.121|81.326|80.091|79.268|76.534|76.526|71.775|69.59|68.766|68.602|66.901|65.39|65.581|63.869|61.478|61.967|61.776|62.104|60.666|59.976|61.24|60.114|64.039|63.642|63.994|64.049|64.422|64.072|64.119|63.883|63.646|63.955|64.724|64.131|64.611|65.065|68.263|69.102|68.882|70.301|75.224|77.081|78.499|79.129|81.973|86.738|89.103|92.237|91.277|91.735|90.754|126.151|124.845|122.89|125.669|122.865|120.558|119.198|119.063|120.016|135.857|143.245||
2022-02-13 16:01:00|russ2000_0768|TXMD|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3897|0.3792|0.3687|0.3582|0.3387|0.3339|0.3239|0.3304|0.2863|0.2783|0.3199|0.3119|0.3169|0.3169|0.3951|0.4524|0.5296|0.587|0.6067|0.8509|0.7212|0.7154|0.6522|0.7266|0.7473|0.7452|0.7732|0.7227|0.7565|0.7669|0.7544|0.7832||||||||0.6086|0.3828|0.7597|0.2245|0.1924|0.0962||||0.0268|0.0879|0.1074|0.0951|0.0657|0.0839|0.0765|0.0474|0.0613|0.0779|0.0767|0.0696|0.0633|0.0564|0.0646|0.0567|0.1986|0.2647|0.4444|0.4605|0.5168|0.5111|0.4837|0.4481|0.4371|0.4255|0.4036|0.3819|0.4727|0.6686|4.7486|12.798|12.6169|12.0874|12.4835|11.9457|11.5079|11.017|10.485|9.779||
2022-02-13 16:01:03|russ2000_0769|NAVG|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:01:03|russ2000_0770|WIRE|net_ppe|0||||||||||||||||||||||||||||||||||||5.7|6.5||7.1|8.2|9.3|12|14.7|21.5|24.2|24.7|25.8|27.2|28.7|29.2|29.8|29.4|28.9|28.3|28.3|28.8|31.6|35.5|41|51.3|55|64.2|73.4|78.7|79.7|80.7|80|79.4|78.041|77.321|76|74.261|72.758|71.27|72.075|77.384|80.359|85.637|86.221|85.3667|84.358|82.062|79.91|78.9242|83.664|86.917|86.406|88.679|87.866|86.821|89.178|93.1371|97.928|102.841|103.303|102.9866|104.203|108.194|114.479|117.831|118.055|119.76|119.83|121.442|126.395|126.67|126.99|126.856|126.639|131.299|131.981|134.985|133.826|134.194|135.583|138.832|144.387|155.723|161.103|164.924|164.186|189.621|193.492|194.254|196.79|200.654|210.229|226.506|235.187|243.375|251.473|254.768|260.251|268.624|277.905|281.389|283.125|285.941|285.529|286.798|290.112|293.364|295.542|298.658|304.118|311.421|324.766|333.179|339.664|349.529|376.212|410.768|433.218|450.943|466.868||
2022-02-13 16:01:06|russ2000_0772|NYMT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0111|2.2714|2.9124|4.801|4.9848|5.6375|6.4562||7.01|6.985|6.838|||0.089|0.076|0.062|0.055||2.157||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:01:08|russ2000_0773|TISI|net_ppe|1.67078502186|||||17.7||||15||||9.6||||7.3||||9.1||||9.9|10.5|11.3||13.1|14.5|15.5||17.1|17.4|18||11.4|11.2|10.9||9.4|8.9|8.6||10|9.7|8.9||6.1|5.9|5.7||5.8|5.9|5.9||5.8|5.7|5.7||6.6|11.3|12.7||13.5|13.1|12.9||13.249|13.299|12.335||11.786|11.694|11.845||11.937|11.827|11.983||12.268|13.005|13.465||15.885|28.215|27.27||24.378|29.381|24.992||26.448|27.66|30.445||35.166|38.91|47.247||56.138|56.308|57.386||59.582|58.658|58.049||55.229|54.332|56.387||58.567|59.996|61.088||62.041|64.958|71.244||74.939|76.724|79.728||89.961|91.407|91.975||97.926|118.962|123.221||206.292|212.036|203.13||204.265|203.116|203.219||195.762|193.412|194.794||259.319|257.369|258.999||242.815|235.131|234.178||230.269|224.34|||
2022-02-13 16:01:13|russ2000_0775|MTRN|net_ppe|0||||||||110.9||||125.6||||144.1||||144.8||||143.2||143.1|143.4|141.6|144.3|140.3|141.6|143.6|144.2|143.5|142.9|132.6|131.9|131.7|129.6|128|124.9|121.3|120.3|118.9|117.4|118.3|116.8|116.8|115.6|116.2|116.2|121.2|121.2|119.6|123.7|130.2|138.3|154.2|165.8|173.6|179.3|170.6|175.6|164.5|159.6|156.5|155.4|170.9|168.218|165.308|167.991|170.46|172.294|175.188|175.043|171.296|167.078|163.788|160.342|152.544|149.15|145.952|142.485|190.846|186.906|181.806|178.424|177.619|174.68|173.345|172.091|177.062|178.112|179.219|176.998|175.929|176.557|181.156|182.865|186.175|200.711|199.971|200.764|207.254|202.207|204.964|209.17|227.766|244.567|253.819||265.868|259.628|257.984|256.666|263.398|262.265|264.971|268.603|272.543|273.033|270.73|265.308|261.893|254.967|252.059|248.8|247.588|248.35|254.276|261.2|263.629|267.295|264.678|260.39|252.631|255.751|250.267|244.567|255.578|256.7|256.576|253.695|251.018|280.482|270.252|259.269|255.689|271.441|288.207|356.914|371.775|388.899|408.394|410.99||
2022-02-13 16:01:16|russ2000_0776|MMSI|net_ppe|0||||||||||||||||||||||||||||0.7||||1.1|||2.6|3.4|3.9|4.5|5.2|5.6|6.2|5.7|5.8|5.4|5.8|6.1|7.2|8.7|11.4|11.8|11.1|11.6|12.6|13|13.2|15|15.6|15.5|16.2|15.5|15.6|15.5|16.5|17|17.3|17.6|21.8|22|22.6912|23.2578|23.1319|21.845|21.8596|21.6391|21.6592|21.8231|22.0519|22.0371|25.1403|25.412|26.3926|27.3375|28.2366|29.197|31.0686|36.4328|44.344|52.492|61.227|74.385|82.99|85.618|86.834|89.987|91.811|92.383|95.421|97.697|98.288|99.696|100.735|102.595|103.724|103.939|105.748|107.513|111.194|114.646|116.212|118.072|122.474|128.055|135.582|146.753|162.523|179.14|192.708|205.322|215.946|234.803|243.53|256.018|261.963|243.27|247.985|250.873|247.655|244.171|245.155|254.404|262.561|267.778|272.891|276.486|278.626|276.573|283.384|285.203|290.282|292.82|303.725|311.768|319.925|331.452|421.217|429.828|446.658|459.029|463.993|462.68|460.579|460.968|452.891|444.568|441.534||
2022-02-13 16:01:20|russ2000_0777|TPRE|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:01:20|russ2000_0780|IRET|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||178|193.6|207.8|213.2114|217.5|239.5|248.2|280.3114|304.8|345.1|370.5212|418.2165|45.3118|468.9723|512.8806|548.58|554.0952|592.9052|612.816|685.347|707.5252|761.6706|773.6067|846.23|878.8878|917.2075|938.9728|1010.363|1047.242|1050.559|1062.148|1069.807|1082.658|1121.946|1119.358|1127.906|1132.31|1278.416|1303.191|1317.992|1341.735|1345.712|1369.83|1457.104|1467.335|1474.382|1475.328|1473.43|1470.135|1470.35|1504.114|1.392|1499.998|1.37|1.332|1.704|1.687|1.986|1.464|1.454|1.332|1.351|1.288|1.221|1.217|1.191|1.719|1.681|1.641|1.598|1.619|1.027|1.464|1.408|1.442|1.011|0.977|0.928|0.915|0.901|0.836|||0.82|||||||1.277|||||||||
2022-02-13 16:01:21|russ2000_0782|EBIX|net_ppe|0|||||||||||||||||2.2||||2.1||||1.9||||1.6|1.5|1.4|1.4|2|1.9|1.8||3.1||||3.6|3.6|3.7|4.4|4.5|4.4|4.2|3.9|3.6|3.3|3.2|2.9|2.9|2.7|2.7|2.4|2.2|2.1|2|1.9|2.1|1.9|1.8||1.9|1.9|1.8|2.059|1.882|1.634|1.438|0.904|0.887|0.838|0.904|0.869|0.831|0.894|0.909|1.131|1.181|1.371|1.355|1.353|1.469|1.364|1.359|1.45|1.614|1.559|1.498|1.488|1.408|1.676|1.598|2.183|2.162|2.169|2.201|3.356|3.47|3.427|3.539|3.774|4.143|4.668|5.142|7.865|7.757|7.705|7.991|7.806|9.287|9.171|8.718|8.834|9.399|10.319|10.383|10.082|9.676|9.226|8.819|8.528|8.309|21.148|22.648|24.661|28.121|32.25|33.583|34.088|34.154|34.507|36.187|37.061|38.823|40.939|41.43|41.704|40.647|41.061|45.648|47.96|69.017|70.269|69.605|67.965|63.47|63.057|62.129|64.893|64.268|65.125|65.06||
2022-02-13 16:01:24|russ2000_0783|TMP|net_ppe|0|||||||||||||||||||||||||||||5|4.8|4.8|5|4.9|4.6|4.5|4.5|4.9|5.2|5.4|5.1|5.1|5|5|5.7|6|6.4|7.1|7.1|7|7|7.2|7.2|7|6.9|6.8|6.9|6.9|6.8|7|6.8|6.7|6.6|6.7|13.755|7.3|7.4|7.4|21.147|22.357|23.128|23.614|23.861|24.233|24.192|24.339|25.034|25.275|26.278|26.276|27.111|27.174|27.411|27.685|28.466|28.57|29.764|31.296|33.118|34.119|34.439|34.876|36.938|37.575|39.986|41.773|43.273|44.159|44.321|44.807|44.811|44.654|47.687|46.993|46.613|45.074|45.298|45.793|46.65|46.423|46.818|46.261|46.103|44.867|44.749|44.991|44.712|45.2|45.167|53.915|54.581|54.901|54.824|55.607|55.932|56.776|58.808|59.55|59.8|59.65|59.451|60.06|60.331|60.237|61.683|63.687|70.016|75.72|72.884|79.94|86.995|92.139|93.994|95.638|97.202|96.864|96.053|94.861|94.355|93.604|89.934|89.015|88.709|87.518|86.596|85.955|85.416|
2022-02-13 16:01:28|russ2000_0784|ICFI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.065||||3.984|3.722|4.901|4.916|5.388|5.204|5.484|6.299|7.541|8.974|10.496|14.34|13.373|23.457|22.538|23.563|22.6|21.429|20.006|19.16|18.887|17.786|17.247|16.843|21.067|29.301|27.991|27.878|28.86|28.516|27.927|27.732|30.214|31.262|30.478|28.92|43.241|40.523|43.292|45.078|45.425|44.266|44.069|42.996|40.484|38.719|37.881|36.027|38.052|37.26|44.937|45.742|48.105|178.475|187.17|195.345|192.202|207.295|200.228|200.602|189.566|179.544|164.838|155.525||
2022-02-13 16:01:30|russ2000_0785|LXU|net_ppe|0||||||||20.8||||20.3||||21.4||||22||||||||50|55.3|59.5|60.2|59.6|60.3|59.7|60.5|58.5|58.9|58.5|58.4|58|58.1|58.6|61.2|65.7|62.8|67|69.2|73.684|76.6|79.6|82.6|86.27|86.3|89.3|94.1|103.1|119|119.5|118.3|118.3|101.6|99.9|97.8|99.228||||83.814|82.405|82.981|81.531|80.884|79.49|79.551|78.338|73.282|76.847|78.718|79.954|74.563|73.029|72.369|71.175|71.934|73.418|73.272|70.352|70.219|69.576|71.156|72.843|74.082|73.094|73.665|73.001|76.404|76.781|78.453|78.696|79.692|82.374|89.23|95.952|104.292|105.946|108.78|114.202|117.962|122.877|121.317|133.717|135.755|136.685|144.299|154.621|164.547|171.874|179.009|202.173|281.871|324.644|346.328|386.451|416.801|451.184|501.658|561.27|619.205|687.047|787.465|874.575|978.709|1087.954|1093.609|1089.845|1078.958|1068.892|1036.758|1020.638|1014.038|998.366|986.737|980.625|974.248|977.855|965.491|966.244|951.804|947.542|934.336|924.969|917.601|910.487|899.634|897.805||
2022-02-13 16:01:35|russ2000_0786|ABCB|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||7.3||7.2|7.2|7.2|7|6.9|7.2|10.1|12.9|16.2|16.5|17.2|18.6|19.1|19.2|18.9|19.6|19.1|19.2|19.5|19.3|19.5|19.819|20.232|20.06|19.703|19.461|19.718|24.138|26.821|27.111|27.03|26.637|25.327|25.222|25.108|25.137|25.537|25.902|26.302|26.469|27.772|27.87|28.218|28.355|39.606|40.194|40.625|42.266|46.604|47.251|52.385|54.639|59.132|60.053|63.291|65.868|66.107|65.152|67.334|67.641|67.637|66.523|66.708|66.056|66.589|66.359|65.925|71.848|73.124|72.755|75.192|75.609|75.983|72.34|70.167|65.661|103.188|87.43|99.495|98.752|97.251|98.292|124.916|124.756|121.639|124.747|123.978|122.191|121.217|121.61|121.108|119.458|117.738|116.381|144.484|145.885|145.41|141.698|141.378|239.428|233.102|231.347|230.118|231.278|222.89|231.55|229.994|226.43|225.4|
2022-02-13 16:01:38|russ2000_0787|CRR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:01:38|russ2000_0788|UVE|net_ppe|0.143870601589|||||||||||||||||||||||||||||||||||||0.1|||0.3|0.3|0.4|0.5|0.5|0.5|0.5|0.4||0.3|0.2|||0.1|0.1|0.1|||||||||||||0.3341|0.4075|0.5659|0.6411|0.6403|0.7666|0.7469|0.9619|0.9249|0.9008|0.894|1.1142|0.7738|0.7357|0.7401|1.4164|1.1328|1.0601|0.9335|2.59|3.1835|3.9662|1.0224|0.8883|0.8092|0.8083|0.7293|3.872|3.8009|3.8196|3.7653|0.8744|4.5007|1.0321|0.9383|0.8641|0.8867|1.0652|1.1149|4.5358|1.2569|1.1976|1.2808|5.407|5.624|6.087|6.597|7.116|8.441|8.915|8.838|8.968|9.128|9.309|9.3|9.289|9.749|9.815|9.961|17.254|21.153|23.818|26.302|27.065|28.07|29.706|30.845|32.162|32.507|33.066|32.959|32.866|33.169|34.792|35.632|34.991|40.102|40.498|41.016|41.351|44.859|49.159|52.3|53.572|53.178|53.023|53.222|||
2022-02-13 16:01:41|russ2000_0790|BHLB|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.248|12.255|12.42|12.578|13.823|13.719|14.213|14|13.539|13.478|13.267|13.107|13.132|12.816|12.626|12.967|13.137|13.389|14.78|15.567|25.461|26.547|26.236|26.226|28.005|27.944|29.13|30.576|31.537|38.578|38.806|38.489|38.054|37.902|37.448|37.029|36.197|36.062|37.39|37.396|37.914|37.858|38.546|39.131|44.026|58.652|60.139|61.661|68.569|70.707|86.461|88.181|88.644|83.136|84.459|87.805|86.936|87.166|87.279|85.053|87.519|86.809|88.072|87.84|86.274|85.794|93.215|95.203|94.354|94.729|109.352|111.237|112.217|111.13|106.5|105.651|121.619|123.195|196.73|120.667|118.722|117.116|172.681|108.538|104.68|99.233|124.002|
2022-02-13 16:01:44|russ2000_0791|ASTE|net_ppe|0||||||||||||7.8||||20.4||||22||||29|28.1|28.3|28.4|29.5|22.5|21.9|20.7|20.4|20.7|22|21.9|20.3|19.6|19.6|19.2|17.9|18.5|19.3|20.9|23.7|31.1|34.8|37.8|42.3|46.7|48.5|48.9|51.7|53.5|52.6|52.2|54.3|56|60.2|62.9|62.9|63|67|71.4|81.1|84.8|95.6|92|109.388|110.412|112.177|124.218|126.928|124.84|131.463|128.943|123.394|123.684|126.973|118.824|125.7993|123.357|115.357|112.969|105.1818|103.206|94.417|94.989|96.526|97.985|97.937|96.514|96.114|99.453|105.183|109.401|113.9142|117.72|121.426|137.312|141.5276|142.817|147.039|147.822|169.129|168.196|170.149|169.559|172.057|169.299|167.952|168.414|168.242|167.567|174.582|177.855|188.018|191.489|191.289|192.602|182.839|186.192|185.033|186.546|184.52|187.895|193.552|190.395|187.61|184.922|174.971|170.508|170.206|171.205|173.08|178.167|180.538|182.223|182.205|180.703|190.396|189.287|185.455|187.903|192.448|196.478|195.929|194.786|190.4|185.315|177.833|182.817|172.8|169.6|169.8|167.5||
2022-02-13 16:01:47|russ2000_0792|EGHT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.314|1.383|1.377|1.37|1.275|1.857|2.165|2.163|1.998|2.239|2.26|2.687|2.942|5.254|7.645|5.016|4.422|3.753|3.132|2.74|2.293|1.841|1.305|0.841|0.524|0.23|0.172|0.158|0.221|0.608|1.464|1.788|2.071|2.495|2.917|3.071|3.23|3.151|3.002|2.84|2.651|2.399|2.184|2.01|1.856|1.77|1.814|1.485|1.533|1.705|1.617|1.871|2.212|2.493|2.614|2.398|2.393|3.252|3.483|3.82|5.24|7.225|6.922|6.673|6.636|6.335|7.485|7.711|8.339|9.555|10.179|10.248|11.714|11.31|11.969|12.375|13.015|15.315|15.224|24.061|26.973|29.6|32.551|35.732|38.1|42.395|47.744|52.835|75.775|142.923|166.838|173.345|172.166|169.026|164.923|159.74|154.178|149.239|141.312|
2022-02-13 16:01:50|russ2000_0793|THR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.75|||23.404||23.098|24.071|25.381|27.661|28.03|29.19|31.097|31.211|31.029|31.24|31.465|31.532|31.469|32.141|33.081|34.824|38.383|40.144|39.963|41.617|41.983|41.978|41.669|43.266|43.594|44.806|73.75|74.485|73.71|74.427|74.524|74.955|89.383|88.75|88.386|89.179|88.996|87.74|85.579|85.249|83.216|79.749|77.234|
2022-02-13 16:01:52|russ2000_0794|MANT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.734|7.933|9.336|9.131|10.852|11.258|11.426|10.92|10.887|11.705|12.421|8.505|8.745|10.961|12.049|11.713|12.398|12.089|12.746|13.881|14.705|14.528|14.188|14.17|13.785|14.802|14.703|16.563|16.442|14.513|14.857|14.498|15.267|15.591|15.691|27.086|38.928|62.196|65.828|47.435|35.341|26.182|29.901|28.588|28.701|27.882|29.053|30.156|29.462|28.372|26.661|25.743|25.259|23.837|22.809|22.439|23.382|21.935|22.213|23.121|23.51|23.595|22.7|46.082|50.288|53.895|53.178|51.427|174.286|179.514|189.229|203.359|215.251|213.568|216.332|216.121|217.35|213.779|206.308||
2022-02-13 16:01:54|russ2000_0796|FIX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6|13.7|14.6|19.9|26.1|34.4|35.8|38.7|40.2|41.964|43.061|45.315|46.26|40.085|38.695|37.193|35.466|18.956|18.944|17.314|16.543|15.933|15.361|14.831|14.054|13.223|13.36|12.966|12.529|11.725|13.958|13.904|13.889|12.705|13.547|14.063|15.197|15.504|17.086|17.813|19.278|21.442|29.853|32.632|34.819|35.65|35.153|35|34.083|34.671|33.326|31.897|44.158|43.62|42.657|41.039|40.475|41.693|40.807|42.251|42.041|41.416|41.496|42.522|44.943|46.861|47.769|52.086|55.708|55.759|55.64|57.613|59.519|60.813|62.557|65.053|66.49|68.195|68.593|74.539|74.883|87.591|88.298|91.898|102.96|99.618|173.09|188.976|192.41|193.869|196.275|219.155|214.946|211.933|211.821|209.121|219.874||
2022-02-13 16:01:57|russ2000_0797|SAFT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.964||||9.095||||10.664||||8.285||||8.418||||8.946||||9.867||||15.584|36.992|36.116|35.758|54.009|34.256|33.092|32.004|53.111|29.801|28.573|27.313||
2022-02-13 16:01:59|russ2000_0798|VIVO|net_ppe|0|||||||||||0.8||||1.7||||2.5||||2.9|||2.7|2.6|2.5|2.5|2.5|2.4|2.3|2.3|2.5|2.9|3.8|4.1|4.7|4.6|4.2|4.2|4.1|4.2|4|4.7|5.2|5.4|5.6|6|6.5|7.1|7|7.1|7.8|8.4|8.2|8.2|8.6|8.4|8.6|9|8.9|8.8|15.2|14.9|14.7|14.206|15.1|16.546|13.352|17.512|17.101|16.659|16.745|16.726|16.972|17.333|17.72|18.005|17.777|17.753|17.604|17.55|17.605|17.386|17.386|17.342|17.437|17.782|18.324|17.46|17.789|18.092|17.976|17.807|17.506|18.141|17.936|18.311|18.36|18.715|19.074|19.675|19.559|19.898|19.81|20.474|20.583|21.016|21.729|21.237|24.389|24.81|26.456|26.539|26.628|26.605|26.539|26.155|25.827|25.904|25.797|26.091|26.123|26.889|27.307|27.61|27.92|28.022|27.381|27.492|27.449|30.183|30.073|30.45|30.432|30.176|30.165|30.51|30.4|30.261|30.475|29.995|30.857|30.77|31.825|30.567|36.536|35.729|37.28|37.456|42.201|48.263|51.064|49|48.717|
2022-02-13 16:02:04|russ2000_0800|LABL|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:02:04|russ2000_0801|BRKS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||8.9||12.6|13.8|16.7|17.6|18.6|19.5|21.3|19.1|19.2|18.3|18.9|18.3|17.5|17.2|18.185|18.9|22.786|28.178|24.899|26.849|57.412|60.127|66.459|69.488|72.798|83.287|84.792|70.601|68.003|67.696|64.825|62.569|60.587|58.181|58.507|58.28|56.279|56.517|54.165|71.657|66.346|74.996|76.667|76.222|79.523|77.855|80.747|80.782|82.588|83.763|81.604|82.931|82.082|78.393|74.793|71.391|68.42|65.531|63.669|61.985|60.499|58.27|68.596|67.349|66.676|65.024|64.478|65.006|58.874|55.417|47.506|45.883|52.759|52.272|50.183|47.918|46.833|46.277|41.855|54.719|54.957|54.763|54.885|54.439|53.273|52.949|56.981|60.294|60.7|61.537|59.988|96.124|97.939|98.33|100.669|105.296|108.744|111.416|||||||
2022-02-13 16:02:05|russ2000_0802|AIMC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.393|||81.511|82.387|81.387|116.38|116.668|113.043|114.965|113.745|111.677|110.22|109.693|109.897|107.769|105.603|104.584|102.118|104.268|105.298|105.551|125.572|122.65|123.464|128.424|129.835|136.645|138.094|137.008|136.377|136.196|157.535|156.134|155.905|152.776|156.366|151.694|153.536|152.76|145.413|147.526|145.569|142.748|177.043|178.504|185.034|190.455|191.918|194.293|189.328|187.8|364.4|403.8|401.2|390.2|391|383.6|381.1|376.5|385.2|370.6|366.9|360.8||
2022-02-13 16:02:07|russ2000_0803|CSU|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.1|42.9|85.3|118.9|118.6|118|115.3|104.7|104.014|103.596|205.189|204.764|204.002|202.799|200.573|196.821|193.288|154.868|154.155|153.544|152.789|144.15|317.499|380.115|377.475|375.231|372.949|381.051|378.471|376.053|373.824|373.007|356.423|314.901|314.042|313.569|312.278|310.499|309.941|310.442|308.894|307.716|306.672|305.881|304.28|303.138|302.373|300.678|298.813|297.789|296.561|295.095|292.955|291.56|340.056|365.459|413.775|437.726|435.832|527.159|529.124|548.325|565.897|651.738|659.46|732.56|774.211|747.613|787.988|811.052|848.019|890.572|953.352|958.123|1005.027|1032.43|1117.291|1111.903|1105.27|1099.786|1090.067|1079.77|1070.951|1059.049|1270.137|1253.46|1210.134|1193.734|927.38|907.195|||||||
2022-02-13 16:02:08|russ2000_0804|OFG|net_ppe|0||||||||||||||||||||||||||9.3||||||||11.9||||11.8||||12.5|12.7||13.4|||||15.1||||17.9|||18.9|19.4|19.5|19.5|19.5|19.6|19.7|20.9|21.3|21.809|21.7|22.3|22.091|21.706|21.504|21.436|21.038|20.936|21.536|22.179|22.59|17.988|17.893|17.946|16.965|16.162|17.615|18.503|18.653|18.552|17.874|17.571|16.933|15.269|15.471||15.307|17.358|19.797|20.153|19.853|19.39|20.124|21.779|21.587|21.378|20.911|21.184|21.54|20.706|20.202|19.775|18.571|18.113|17.125|23.941|23.353|23.649|22.498|21.52|20.722|20.09|19.268|84.997|83.461|84.301|83.145|82.903|83.029|82.167|82.099|80.599|78.745|76.486|75.346|74.59|73.975|72.585|71.105|70.407|69.786|69.836|67.994|67.86|67.163|66.174|67.762|68.892|89.877|91.42|89.072|120.217|118.678|116.926|119.17|115.169|116.47|118.614|117.606|120.97|
2022-02-13 16:02:11|russ2000_0805|CNS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.361|3.082|2.941|2.83|2.638|2.841|3.085|4.621|8.936|10.017|10.436|10.229|10.539|11.974|11.917|11.417|12.226|13.639|15.569|16.103|16.42|16.333|16.293|15.613|14.866|14.092|13.347||13.242|12.832|12.063|11.769|11.2|10.893|9.97|11.231|9.103|9.171|9.264|9.387|9.824|9.274|9.674|11.319|11.189|10.136|9.996|9.894|9.783|10.07|12.989|14.055|15.964|15.557|15.471|15.317|15.04|14.939|14.571|14.196|62.594|59.988|56.919|53.826|50.926|48.052|44.979|44.569|41.544|38.25|35.122|33.348||
2022-02-13 16:02:14|russ2000_0809|HY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||147.1|||141.6|146.1|149.4|148.7|154.1|164.2|164.3|169.9|171.4|179.8|172.4|176.9|174.4|184.5|187.6|232.7|234.8|255.1|250.8|253.7|256.6|265.4|266.9|286.8|287.8|296.2|295.2|296.8|295.1|308.5|312.7|318.5|329.2|340.4|332.3|337.8|325.4||
2022-02-13 16:02:15|russ2000_0811|RGS|net_ppe|0||||||||||||||||||||||||||||||66.1||||52.7|53.4|53.1|53.9|63.2|66|69.8|70.3|69|70.1|72.3|72.1|73.4|73.9|73.1|73.1|73.9|81|82.4|88.3|126.8|98.8|130.3|136|139.6|143.5|159|170.1|181.1|184.6|191.6|206|215.952|224.3|237.7|245.57|260.532|271.823|284.424|293.708|300.99|308.99|309.341|311.949|318.482|321.414|327.522|347.39|356.725|360.539|364.421|372.482|381.903|389.937|411.644|424.972|435.324|450.388|460.802|478.116|483.764|490.61|490.343|490.196|494.085|485.086|484.499|489.401|481.851|482.498|415.27|407.66|391.538|382.664|372.762|362.494|359.25|355.887|351.159|347.98|347.811|330.084|327.381|326.345|305.799|303.15|302.756|307.295|313.46|302.4|290.378|273.168|266.538|253.072|241.493|228.195|218.157|206.261|196.714|186.644|183.321|174.769|165.644|155.689|123.281|118.629|109.448|104.127|99.288|101.264|96.133|83.629|78.09|1002.226|980.865|927.449|843.392|778.458|680.687|656.086|634.993|596.063|570.842|
2022-02-13 16:02:19|russ2000_0813|AHT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90.6087|173.724|198.9582|240.3926|347.7388|427.0055|656.508|1136.133|996.833|1066.962|1098.621|1232.415|1351.95|1632.946|1619.714|4279.054|4186.59|3885.737|3824.097|3688.913|3583.827|3568.215|3545.933|3509.856|3489.746|3383.759|3362.479|3323.468||3023.736|3017.661|2983.582|2967.797||2945.706|2929.113|2911.638|||||||||||||||||||||||||0|40.68|41.114|40.807|49.995|45.576|45.368|45.25|45.008|44.808|44.64|44.471||
2022-02-13 16:02:21|russ2000_0814|RAVN|net_ppe|0||||||||4.6||||5||||7.9||||9.7||||8.7||8.2|7.9|7.2|7.2|7.1|7.1|8.4|8.5|9.1|9.2|9.9|10.1|10.3|10.1|10.5|11.1|11.4|12.3|13.4|14.1|14.8|16.2|18.6|18.9|18.6|18.2|18.1|18.3|18.3|17.9|18.1|18.4|18.3|18.7|19.8|19.8|19.9|19.3|19.6|19.1|18.8|14.8|15.068|14.659|11.833|11.641|11.647|11.476|11.634|13.103|14.059|14.281|14.9|16.581|16.455|15.918|15.405|15.857|15.95|15.712|16.031|17.458|19.964|21.442|22.444|22.112|25.602|30.303|32.936|35.334|36.264|37.171|36.758|36.22|35.743|34.613|35.358|35.539|35.88|35.387|35.113|33.841|33.029|33.047|33.903|37.212|41.522|42.409|48.011|56.906|61.894|64.888|73.189|77.392|81.238|86.099|90.265|95.804|98.076|96.745|97.806|100.369|116.607|117.523|116.938|117.046|114.904|112.967|110.706|108.948|106.324|106.194|105.723|105.651|106.28|107.037|106.716|106.499|106.615|108.656|107.775|104.269|105.125|110.083|112.666|||||||
2022-02-13 16:02:22|russ2000_0815|PEGA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.2|2.1|2.2|2.5|3|3.3|3.8|4.7|5.6|5.9|6.9|9.2|10|9.9|9.2|8.4|8.3|7.533|7.08|6.127|6.568|5.816|4.398|3.717|3.053|2.787|2.325|2.087|1.727|1.34|1.127|1.139|0.992|1.212|1.208|1.452|1.586|1.676|1.878|2.118|1.947|2.098|2.019|2.119|2.453|2.884|3.238|3.683|4.182|4.153|4.143|5.152|5.723|6.234|6.318|7.487|8.931|10.013|11.265|10.769|11.01|10.879|11.845|11.601|14.458|18.852|28.175|31.285|30.827|29.747|29.262|28.977|28.957|27.838|27.223|28.881|30.156|31.135|33.855|31.83|31.319|35.94|37.736|39.343|38.281|39.947|38.881|39.849|40.359||||36.635||||34.283|54.624|||40.398|||||
2022-02-13 16:02:25|russ2000_0816|LSCC|net_ppe|0|||||||||||||||||||||||||4.3|||4.7|5.6|6.6|7.5|8.1|12|11.5|11.4|11.4|11.5|11.7|13.3|16.2|18.4|19.2|20.5|20.4|19.8|18.9|18.9|19.4|20.1|21.9|22.9|24.7|25.5|27.8|29.1|27.9|27.4|28.7|29.5|33.6|36.7|40.3|42.6|43.5|45|55.8|57.3||64.296|65.295|70.006|68.554|67.908|67.155|66.46|63.222|63.371|64.197|63.877|62.786|61.284|58.978|56.52|53.8|51.313|51.774|49.002|47.586|45.708|45.153|45.17|45.45|45.248|47.681|47.258|46.696|47.228|46.101|44.813|43.617|43.575|44.113|42.017|40.307|38.014|36.981|36.283|36.507|35.863|35.892|36.883|39.322|40.385|40.459|38.735|40.43|40.724|42.064|41.314|40.384|40.596|41.733|42.345|41.719|41.432|41.132|40.07|27.796|50.512|50.182|50.462|51.852|53.318|52.072|51.576|49.481|48.78|49.356|43.236|40.423|37.674|36.418|35.724|34.883|64.626|65.685|64.726|62.821|62.145|62.572|61.396|61.844|66.149|63.905|62.083||
2022-02-13 16:02:29|russ2000_0818|ELY|net_ppe|0||||||||||||||||||||||||||||||||1.9||||2.8|5.2|7.4|8.8|12.8|13.3|14.2|24.6|30.7|35.5|41.7|44.4|50.6|50.5|54.6|59.5|69|72.2|75.2|81|91.3|99.4|114.6|126.5|142.5|147.8|166.7|183.4|172.8|191.2|194.3|174.5|142.214|142.621|140.292|135.998|134.712|130.5|132.611|132.057|133.25|131.716|131.395|173.902|167.34|158.988|151.56|194.044|164.763|154.261|145.271|139.707|135.865|134.274|132.07|130.525|127.739|128.519|136.024|134.04|131.224|130.985|133.052|127.103|128.036|131.584|134.604|135.434|142.145|140.677|144.541|147.66|143.436|137.948|132.7|132.827|129.601|122.701|122.064|119.653|117.147|117.098|114.323|94.919|89.093|83.894|76.019|73.957|71.341|68.735|65.839|61.881|58.093|55.588|54.701|53.81|55.808|55.631|53.399|55.775|54.475|59.847|60.654|65.906|70.227|72.881|77.604|82.074|88.472|246.049|289.096|281.428|292.858|344.798|338.999|332.479|341.271|2233.673|2322.111|2396.45||
2022-02-13 16:02:32|russ2000_0819|MHLD|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.064|0.07|0.063||||||||||||||||||||||||||||||||||||||||||2.998|2.878|2.61||2.06||1.79|1.638|0.807||||
2022-02-13 16:02:34|russ2000_0821|CBB|net_ppe|0||||||||742||||756.1||||804.3||||839.1||||824.1|||787.2|894.9|918.3|940|966.1|983.5|1004.7|997.1|1007.6|1030.7|1025.3|1018.3|1011.4|1036.8|1037.3|1035.3|1037.3|1047.6|1058.1|1061.7|1048.6|1036.2|1024|1016|1005.9|993.9|967.3|969.8|973.7|985.8|989|1012.8|1020.7|573.2|796.5|819.8|838.9|698.2|706.6|727.4|748.5|2500.6|2526.3|2611.7|2660.2|2966.2|3053.8|3149.3|3193.6|3059.3|2993.8|2930.9|2850.2|867.9|933.5|925.9|923.2|898.8|875.7|869.9|860.4|857.7|812.4|821.5|822.5|800.4|802.9|807.1|808.9|818.8|836.5|856.6|896.6|933.7|952.7|971.8|1003.1|1044.3|1058.5|1076.4|1086.7|1123.3|1115.3|1265.8|1261.8|1264.4|1274.3|1296.1|1338.5|1400.5|1426.3|1471.5|1510.4|1587.4|873.1|879|892.5|902.8|892.2|874.7|875.2|815.4|845.7|894.5|930.4|975.5|995|1021.7|1052.6|1085.5|1107.7|1111.7|1112.8|1129|1118.8|1125.8|1831|1844|1870|1851|1832|1816.6|1795.2|1777|||||||
2022-02-13 16:02:35|russ2000_0822|CHCO|net_ppe|0|||||||||||||||||||||||||||5.1|5.1|5|4.9|5.1|5|6.1|6.1|6.4|6.4|6.5|9|9.4|10.5|11|12.3|13.8|14.8|14.9|15.6|16.6|17.7|18.4|18.8|22.2|23.7|25.9|29.3|29.3|30|30.9|30.8|31.6|53.8|46.2|50.4|52.4|71.1|70.7|68.1|69.5|66.119|64.603|61.97|67.266|56.924|57.231|48.64|46.375|43.178|41.565|40.211|38.961|37.802|36.736|35.702|35.996|35.338|34.664|34.331|34.705|34.607|33.898|41.39|42.547|42.542|42.212|43.094|43.545|44.689|45.19|48.923|51.561|54.635|54.144|56.492|59.574|60.138|61.689|63.425|63.365|64.193|64.188|64.515|64.991|64.53|63.867|64.403|64.813|64.612|65.497|72.516|72.36|72.728|82.002|82.19|82.194|82.548|81.393|80.171|78.999|77.988|76.91|75.9|73.419|77.271|75.965|75.04|75.589|75.165|73.805|72.809|72.334|72.682|72.92|72.482|72.484|78.383|78.747|78.263|76.929|76.965|78.948|77.991|77.031|76.925|76.529|76.263|75.156|74.071|
2022-02-13 16:02:38|russ2000_0824|FRAN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.3|26.973|30.483|29.973|33.199|38.205|43.687|43.021|49.559|55.729|56.268|57.359|64.131|69.799|71.217|70.646|74.095|77.114|80.176|79.017|77.894|79.056|80.225|82.992|80.484|81.577|83.956|85.71|87.702|89.321|89.858|79.842|71.207|297.762|292.169|283.857|259.972|243.528|230.611|||||||
2022-02-13 16:02:39|russ2000_0828|HIFR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:02:39|russ2000_0829|INFI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2961|9.0525|8.7857|9.5679|10.6568|10.6032|10.5143|10.6417|10.687|10.8688|10.0573|9.8196|9.4082|8.7812|8.3537|8.408|7.8868|7.8021|7.261|7.2062|6.7143|9.1057|8.7181|9.8997|4.9532||8.1865|6.5399|6.6881|7.1424|6.6899|5.9847|5.5139|5.4766|5.0663|5.3204|5.7678|5.8021|5.5841|5.6941|5.8398|5.5442|5.2611|5.1475|4.8998|4.6219|4.3278|4.582|4.372|3.939|3.871|4.079|3.925|4.179|4.089|4.01|3.748|3.361|2.982|18.97|22.72|27.392|28.077|28.24|27.918|25.719|24.451|23.424|22.732|22.04|0.309|0.219|0.156|0.103|0.058|0.028|0.051|2.737|4|3.903|3.732|3.534|3.316|3.129|2.927|2.715|2.499||
2022-02-13 16:02:42|russ2000_0830|STOR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0|22.111|21.857|24.493|24.254|24.009|24.069|23.82|34.683|34.341|33.998|33.653||
2022-02-13 16:02:43|russ2000_0831|TUES|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:02:44|russ2000_0832|CPK|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||70.3|71.5|72.7|75.3|76.4|78.6|79.5|81.7|83.1|84.5|86.6|93.6|95.9|96.8|98.2|99.9|100.1|101.2|102.5|104.3|105.8|108.1|113|117.7|118.7757|120.6464|124.175|131.4663|133.7245|136.0498|141.1487|150.2559|150.5955|150.5272|151.7889|166.8458|166.6819|166.7082|167.4578|167.8723|168.4053|170.216|173.6281|177.0532|178.4447|183.5356|189.0362|201.5043|206.1994|213.1692|225.9501|240.8254|246.1678|251.095|254.7372|260.4233|262.7648|270.9623|275.7903|280.671|281.423|287.016|291.527|436.587|434.509|438.857|447.88|462.757|464.873|471.596|478.759|487.704|479.277|509.536|523.191|541.781|552.733|593.207|609.919|631.246|643.102|660.689|679.449|689.762|709.195|790.449|819.19|854.95|881.229|908.807|936.048|986.664|1018.317|1051.387|1085.639|1126.027|1176.537|1234.664|1263.33|1353.521|1407.656|1433.426|1472.958|1475.36|1503.429|1536.906|1578.427|1612.372|1646.206|1682.906|1709.316||
2022-02-13 16:02:47|russ2000_0835|BRKL|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2|1.2|1.2|1.2|1.3|1.3|1.5|2.281|3.032|3.435|3.768|3.77|3.77|2.006|1.907|1.803|1.812|1.803|1.813|2.175|2.533|2.763|2.737|2.683|2.663|3.11|3.9|11.647|11.507|11.198|10.01|9.755|9.92|9.681|9.335|9.192|9.258|9.267|9.045|9.154|9.489|9.91|10.218|10.189|10.309|10.225|10.685|10.759|11.477|11.374|11.126|20.063|34.727|35.859|38.495|48.908|56.248|66.814|70.791|74.223|76.867|79.504|80.505|81.396|82.166|81.479|80.619|79.252|77.892|77.472|78.156|77.128|76.131|75.462|76.176|76.973|81.052|81.159|80.283|80.268|79.194|77.886|76.382|101.725|101.301|101.445|99.226|98.575|97.47|95.933|95.711|95.704|93.922|92.69|90.867|
2022-02-13 16:02:50|russ2000_0839|PRIM|net_ppe|0.0127214902317||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.3|24.82|28.409|28.181|31.83|92.525|90.653|97.269|96.818|123.167|121.015|120.974|123.646|129.649|137.015|151.345|159.369|184.84|195.258|215.659|220.179|226.512|228.834|245.342|262.835|271.431|282.046|286.275|286.386|283.545|279.994|293.45|286.886|277.346|285.921|309.013|305.046|311.777|313.937|356.843|369.123|375.884|522.296|556.147|607.839|618.273|617.11|608.158|588.336|563.514|620.715|621.611|607.505|||
2022-02-13 16:02:53|russ2000_0840|AMKR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||433.226|422.533|421.058|416.1|426.105|749.025|781.41|859.768|916.304|1428.187|1481.196|1478.51|1500.488|1453.275|1476.609|1392.274|1319.518|1082.764|1022.454|966.338|926.581|942.087|978.409|1007.648|1131.503|1329.112|1387.742|1380.396|1372.149|1427.915|1424.727|1419.472|1454.674|1482.365|1456.553|1443.603|1428.082|1418.093|1425.769|1455.111|1492.455|1528.235|1526.18|1473.763|1415.144|1371.177|1372.578|1364.63|1361.884|1442.508|1533.439|1537.226|1558.835|1573.478|1614.786|1636.269|1691.54|1751.629|1832.387|1800.024|1805.216|1865.258|1920.603|1979.708|2006.551|2126.973|2232.025|2179.631|2140.945|2202.177|2258.056|2552.172|2589.382|2598.278|2592.624|2537.803|2524.861|2618.965|2679.87|2668.22|2701.033|2728.115|2687.239|2623.603|2687.159|2648.296|2607.534|2553.399|2515.731|2617.99|2709.922|2713.238|2764.717|3018.099|3047.774||
2022-02-13 16:02:55|russ2000_0841|DHT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||335.339|331.103|326.84|322.577|318.406|314.189|309.925|398.005|482.143|475.605|468.996|462.387|455.921|450.817|444.06|441.036|434.028|426.948|419.797|412.744|461.1|522.891|459.981|455.075|441.258|428.883|325.988|310.48|281.357|275.669|269.911|300.527|471.568|534.247|1148.639|1163.126|1163.231|1174.186|1155.917|1202.576|1268.827|1261.07|1241.348|1221.819|1222.981|1649.745|1638.561|1559.369|1554.957|1618.31|1646.805|1666.144|1640.055|1630.649|1619.751|1604.159|1578.543|1557.538|1525.039|1498.477|1614.63|1522.337|1493.012|1471.984|
2022-02-13 16:02:57|russ2000_0842|OPHT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:02:58|russ2000_0844|ZUMZ|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.076||||26.619|27.978|30.854|32.78|35.456|37.415|45.447|48.93|49.889|55.474|62.255|66.563|65.937|71.056|75.994|78.331|73.932|75.702|74.367|71.819|66.008|77.224|78.092|77.646|78.248|79.051|83.713|87.597|89.478|96.275|111.411|116.547|115.474|117.826|124.569|129.285|127.343|131.577|138.972|140.364|135.642|140.32|141.994|143.856|137.233|138.156|136.505|135.325|129.651|132.582|131.934|130.898|128.852|126.047|125.141|123.074|120.503|418.81|422.275|416.906|414.835|394.989|383.473|375.616|365.504|355.794|339.513|336.733||
2022-02-13 16:03:00|russ2000_0846|BH|net_ppe|0|||||||||||||||42||||40.3||||34.9||||41.8||||39|38.7||37.1|38.5||||35.1||40.7|41.9|43.5||52.9|55.9|51.7|58.1|66.1|70.9|78.1|88.7|97.9|105|110.7|123.8|129.4|138|143.9|145.5|151.2|145.9|146.3|153.6|162.2|172.5|181.9|190.8|201.2349|212.8673|219.6981|220.115|219.6999|214.273|341.2513|208.6363|209.1087|216.3733|359.7217|363.7695|364.1458|363.9249|364.6|363.1903|362.8982|368.7167|385.258|389.574|426.174|431.069|439.62|452.358|470.584|482.704|490.142|500.848|508.312|497.058|492.61|489.537|485.527|450.446|432.69|423.671|413.045|406.197|399.635|394.037|392.609|387.721|386.181|381.848|378.134|375.628|371.736|367.386|362.079|358.052|356.638|352.588|351.648|349.156|346.147|347.566|345.554|352.917|354.147||350.367|345.537|339.985|332.324|328.093|324.212|319.492|312.264|309.577|305.807|300.493|295.8|291.625|287.791|281.605|274.716|362.714|363.066|421.428|410.346|394.834|382.161|367.311|358.954|358.447|381.009|||
2022-02-13 16:03:04|russ2000_0847|PRFT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0808|0.2686|0.6443|0.6614|0.8044|0.811|0.701|0.6011|0.5339|0.4761|1.5584|1.3788|1.211|1.0675|0.8878|0.7612|0.6991|0.62|0.7215|0.7829|0.8058|0.8002|0.8947|0.973|0.96|1.07|1.3445|1.584|1.806|2.006|2.122|3.013|3.226|3.113|3|2.67|2.345|1.925|1.649|1.414|1.278|1.477|1.623|1.724|2.355|2.662|3.448|3.654|3.49|3.797|4.071|4.526|4.398|5.981|8.65|8.251|7.709|7.578|7.974|7.945|7.966|8.336|8.369|8.04|7.891|7.781|10.351|9.537|8.888|8.137|8.301|7.425|7.145|6.981|6.678|6.565|6.677|27.744|38.495|39.882|39.918|42.862|48.059|52.224|50.441|48.912|47.18|||
2022-02-13 16:03:06|russ2000_0848|SKYW|net_ppe|0|||||||||10.8||||9.6||||29||||43.9||||41.5||41.7|40.4|41.2|46.5|46.9|47.1|46.9|46.5|46.9|47.2|46|53|54.1|53.5|56.5|71.7|81.4|86.8|90|94.8|98.3|100.5|110.2|111.9|113.7|143|145.1|144.5|144.4|142.1|137.7|147.9|145.3|140.3|114.7|173.1|149.8|174.2|198.9|216.4|216.6|217|233.954|260.734|259.228|312.187|337.996|358.083|363.716||437.558|439.062|544.274|455.998|679.653|839.588|696.228|843.918|900.406|909.3|898.951|932.547|988.613|1028.91|2553.636|2552.522|2517.094|2496.484|2511.408|2558.453|2686.187|2723.827|2705.6|2700.589|2712.039|2695.406|2663.122|2709.375|2679.906|2706.343|2737.063|2879.706|2926.385|2884.443|2848.118|2942.819|2918.834|2877.658|2877.853|2883.475|2842.12|2797.236|2747.866|2710.996|2679.185|2677.801|2664.252|2651.793|2665.187|2838.975|2958.705|3021.188|3219.4|3405.404|3471.631|3470.747|3502.575|3657.446|3894.107|3821.697|3928.303|4134.517|4142.264|4183.003|4375.204|4659.204|4875.267|5005.744|5616.466|5627.749|5623.398|5730.69|5720.436|5636.712|5504.185|5644.41|5587.685|5546.498|5534.033|5498.599|
2022-02-13 16:03:10|russ2000_0849|SBSI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3|17.9|19.2|19.2|20.7|20.5|21.3|21.077|21.695|23.846|25.475|25.674|25.607|25.5|27.748|30.054|30.636|30.484|30.1|29.929|29.699|30.794|30.629|30.597|30.782|30.472|30.325|30.352|30.449|33.462|33.61|33.614|33.411|33.087|32.641|35.095|35.268|35.031|40.249|39.937|39.881|40.92|42.722|43.925|46.062|46.481|46.477|47.466|48.478|49.631|50.144|50.34|50.568|50.481|50.595|50.381|50.25|49.925|50.075|49.985|50.186|51.213|52.06|52.554|53.322|53.889|112.86|111.903|110.493|109.087|107.929|107.556|107.242|106.777|106.003|105.327|105.938|107.099|133.64|131.625|132.578|133.939|135.972|147.745|149.917|151.729|244.41|155.883|164.792|163.785|260.159|160.416|158.307|158.13|142.509|
2022-02-13 16:03:13|russ2000_0850|AEGN|net_ppe|0||||||||1.1||||1.5||||2.5||||2.7||||7.1|7.9|8.6|8.7|9.3|9.4|9.3|9.2|9.7|9.8|10.1|9.9|10.2|10.9|11.7|12.1|19.8|20|20.9|24.9|24.4|24.1|25.1|25.4|29.8|31|30.6|30.4|59.8|60|58.1|58.1|57.3|57.6|56.2|56.4|58|56.9|58|57|56.4|54.6|53.8|53.9|54.2|59.941|63.664|68.803|70.226|83.705|86.434|85.985|68.547|72.452|78.578|80.821|71.579|69.604|69.142|73.382|75.667|79.632|83.696|86.531|90.846|94.409|97.094|96.474|95.657|93.17|93.39|92.065|90.453|90.354|90.462|90.667|73.368|72.813|71.94|71.977|71.423|131.506|140.128|138.037|148.435|152.897|156.9|159.338|164.486|162.325|169.985|169.157|168.945|170.74|174.072|182.819|183.163|183.493|180.303|187.294|182.303|179.211|180.379|169.873|168.213|161.539|162.592|160.203|144.833|151.086|153.741|158.276|156.747|156.69|158.966|110.79|109.04|108.045|106.262|107.792|107.059|179.094|174.075|171.634|172.557|169.359|169.783|||||||
2022-02-13 16:03:14|russ2000_0852|TOWN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4|17.643|20.634|24.802|30.401|34.195|35.819|36.75|45.438|48.657|51.842|54.554|56.947|59.706|61.608|64.062|66.39|66.855|66.973|67.226|68.842|70.702|72.023|74.931|79.602|79.704|78.907|78.991|80.148|82.71|87.238|89.758|93.066|100.221|105.344|115.298|117.577|121.59|127.656|134.047|135.306|138.38|140.744|144.939|146.579|150.305|152.713|153.436|152.976|152.646|154.343|155.774|166.164|172.492|172.94|173.695|178.154|202.333|202.955|198.568|198.664|199.926|196.975|194.9|207.126|207.997|210.724|211.796|227.458|230.177|231.06|231.806|236.735|257.533|256.909|260.242|261.831|265.644|270.81||
2022-02-13 16:03:17|russ2000_0853|NFBK|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.184||||8.232|7.957|7.854|7.658|7.727|7.456|8.296|8.679|8.899|9.388|10.565|11.504|12.676|13.114|13.587|14.498|16.057|16.357|17.509|18.26|19.988|22.178|23.146|24.074|29.785|30.386|30.421|29.836|29.057|28.371|27.609|26.887|26.226|25.942|25.142|24.387|23.643|28.845|28.14|27.558|26.91|26.183|25.89|25.504|25.746|25.285|25.058|25.229|25.605|68.711|68.077|67.195|65.163|67.143|65.636|71.58|64.929|63.171|61.842|61.625|59.88|
2022-02-13 16:03:19|russ2000_0854|AMED|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||0.4|0.6|0.9||1.1|1.2|2.5|2.5|2.4|3|3|3.3|4.6097|4.7|4.8|4.7|4.785|5.6|6.1|6.5|8.574|||||3.325|3.119|3.138|2.935|3.096|4.223|5.334|10.29|9.853|9.363|9.006|8.257|7.815|7.378|6.919|7.219|7.239|8.121|9.127|10.003|14.677|19.825|24.315|27.389|30.282|36.7|42.857|52.96|55.401|66.896|66.709|68.313|75.397|78.504|80.387|79.258|80.74|82.644|87.021|91.919|95.44|112.143||138.554|144.023|144.446|146.928|148.534|143.965|146.207|150.947|156.746|312.962|313.774|320.154|159.109|314.068|296.692|282.838|137.462|57.089|66.999|41.537|42.7|44.023|44.567|42.945|37|73.352|68.84|65.39|31.086|28.2|28|217|29.449|112.78|114.788|114.093|112.904|110.17|117.911|118.377|117.159|116.299|116.02|120.409||
2022-02-13 16:03:23|russ2000_0856|FBP|net_ppe|0||||||||||||||||||||||||||||||||23||||20.9|21|21|22|22.8||||27.2|||29.8|31.9|31.3|32.7|34.1|39|41|44.4|45.9|49|50.6|50.3|51.4|49.5|50.2|50.7|54.7|51.5|55.3|56.5|56.9|62.4652|65.6062|68.5778|69.3376|72.0873|73.9831|76.3047|76.3412|76.1556|75.857|76.031|78.1045|87.5956|83.3186|83.2148|82.8196|85.2694|85.081|85.9053|88.8656|95.8135|105.1655|109.648||116.9478|119.7833|124.559|152.08|155.662|156.751|158.821|161.717|162.635|165.769|170.733|172.285|178.468|187.281|192.817|195.371|197.965|199.072|207.44|205.782|209.014|206.863|203.14|199.079|194.942|189.966|185.721|182.733|181.363|178.339|174.429|172.371|166.946|169.189|170.056|167.916|166.926|166.799|164.643|162.673|161.016|159.151|155.608|154.208|150.828|148.339|146.586|144.247|141.895|143.115|144.507|147.154|147.814|147.41|148.814|151.185|149.989|149.863|148.054|159.772|158.209|154.684|152.974|149.894|146.417|
2022-02-13 16:03:26|russ2000_0857|AMC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||958.722||922.134||883.697|||||1137.797|1155.574|1179.754|1192.034|1207.608|1214.036|1247.23|1266.86|1278.216|1313.526|1401.928|1409.634|1447.997|1537.951|3035.9|3162.2|3254|3244.5|3116.5|3091.3|3028.1|3028.6|3039.6|7410|7412.8|7376.3|7445.2|7122.7|6972.8|6808.3|6774|6549|6424|6334.9||
2022-02-13 16:03:27|russ2000_0858|QDEL|net_ppe|0|||||||||1.6||||1.3||||2.2||||1.7||||1.3||||1.1||||3.6|3.5|3.5|3.3|3.2|3.5|3.5|3.6|3.8|3.7|3.7|3.8|11.3|11.3|11.4|11.6|12.5|13.2|13.4|13.6|13.7|13.9|14.1|14|13.9|14.9|15.7|16.5|16.8|17.2|18|18.6|18.2|18.9|21||21.342|21.158|20.766|20.541|20.608|21.291|22.287|22.652|22.733|22.882|22.692|22.935|22.464|21.658|21.207|19.484|20.67|21.21|21.452|20.181|19.479|19.086|18.799|19.557|19.76|20.603|20.288|20.058|19.348|19.227|19.386|19.926|19.402|19.261|18.947|19.081|18.786|18.594|19.829|21.251|28.979|29.314|30.942|31.755|31.728|31.941|31.785|28.434|27.757|29.076|30.535|34.156|36.565|41.404|45.343|48.057|50.389|50.302|48.886|49.226|49.315|50.511|52.267|52.547|51.957|50.238|50.204|50.858|49.88|51.015|50.035|61.585|62.856|66.522|70.235|73.901|161.263|161.277|161.258|171.881|170.405|172.629|189.801|211.025|307.063|385.915|452.176||
2022-02-13 16:03:31|russ2000_0861|NCI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:03:31|russ2000_0862|GTN|net_ppe|0|||||||||||||||||||||||||||||||10.5|10.3|9.9|9.7||9.9|9.6|10|9.9|10|8|7.6|7.6||8|9.5|12.7|16|16.4|16.6|17|17|19.1|18.8|35.7|35.8|38.1|39.8|41.4|42.1|42.7|43.2|52.6|51.8|53.9|52.9|51.8|80.4|78.4842|77.8882|75.778|72.5976|69.0035|66.6383|64.7612|63.4163|61.3726|60.6471|60.2424|128.232|126.56|125.006|130.054|133.959|131.785|131.969|136.412|132.639|147.72|152.757|156.648|162.761|186.604|185.989|186.641|187.12|186.82|183.179|177.997|173.039|168.121|163.727|165.879|162.903|159.179|153.758|151.758|148.092|143.196|138.654|135.664|137.148|139.345|139.641|137.933|137.099|135.406|133.992|135.136|135.138|135.107|135.218|135.269|143.621|139.585|191.448|217.146|221.811|213.794|210.203|229.384|234.475|322.83|320.72|328.629|326.093|339.984|346.495|351.961|350.658|343.178|342.996|343.803|363|744|752|747|775|792|791|784|794|786|864|964||
2022-02-13 16:03:35|russ2000_0863|DVAX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.828|0.734|1.065|2.157|2.465|2.344|2.405|2.286|2.197|2.035|4.986|4.918|5.2|5.552|6.04|6.38|7.314|10.268|11.165|10.241|9.51|8.6|8.61|8.507|7.997|7.199|6.324|6.634|6.404|6.516|6.57|6.127|6.163|6.962|6.833|6.948|7.965|7.972|8.038|8.454|8.706|8.584|8.789|8.129|7.924|7.528|8.887|11.606|13.804|15.894|17.448|18.739|17.174|16.633|16.751|16.622|16.619|17.064|16.24|16.933|17.064|58.81|63.926|61.184|62.274|59.333|58.347|57.732|57.15|56.495|57.711|61.023||
2022-02-13 16:03:37|russ2000_0865|ARAY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.961||||21.945|21.565|23.44|24.657|23.937|27.382|28.117|18.145|17.14|16.846|16.158|14.83|15.066|14.061|12.502|13.242|14.684|17.065|16.59|16.514|44.823|41.963|40.825|39.668|37.458|39.536|37.209|35.325|34.733|34.728|35.569|34.539|34.391|32.733|30.83|29.856|31.829|29.482|29.55|29.061|27.878|26.579|24.967|23.353|23.062|21.672|22.601|24.462|23.698|23.126|21.103|20.265|17.122|45.546|48.087|46.427|43.996|41.917|39.883|36.393|34.854|33.541|31.637|
2022-02-13 16:03:39|russ2000_0866|NGHC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.712|26.417|28.392|26.536|29.535|29.562|34.045|29.346|30.583|29.466|28.709|31.869|42.931|69.082|79.224|83.732|114.504|125.809|129.275|319.636|324.049|316.392|307.758|297.98|308.004|413.18|405.767|403.857|403.827|398.161|388.889|||||||
2022-02-13 16:03:40|russ2000_0867|GFF|net_ppe|0|||||||14.6||||28.8||||50.5||||48.2||||45.1||||56.7|58.3|60.8|65|67.1|68.3|70.2|68.9|70|71|71.2|50.5|51.2|49.8|49.9|49.9|49.8|48.4|47.7|50.6|49.9|49.8|50.2|49.8|48.4|58|58.6|59.6|55.7|57.3|63.3|68.8|77.1|77|90.3|100.3|132.2|134.8|131.9|131.2|134.9|134.8|142.531|147.308|142.944|142.42|138.861|143.109|145.931|145.852|145.845|152.071|148.253|152.425|161.05|171.068|169.852|181.754|184.698|186.144|203.539|222.187|210.809|206.991|216.9|211.245|214.868|221.805|231.975|235.749|235.663|232.597|230.232|230.173|232.492|258.953|239.003|228.4|222.515|230.867|236.019|236.092|232.016|226.941|314.926|320.726|337.198|351.962|350.05|352.729|361.456|357.627|356.879|357.419|350.832|348.44|353.593|355.315|357.882|365.376|370.565|367.182|361.2|366.364|379.972|376.11|386.109|388.149|236.905|400.151|408.271|410.472|232.135|280.725|291.516|325.078|342.492|336.49|332.852|331.345|337.326|486.527|492.078|490.273|451.433|500.566|495.934|489.686|437.22|431.958|
2022-02-13 16:03:43|russ2000_0868|EIGI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.604||43.954|46.587|49.715|63.188|62.079|59.486|56.837|56.133|55.135|67.885|75.762|113.707|105.241|97.093|95.272|93.463|94.625|88.557|95.452|87.653|82.758|79.315|92.275|196.421|192.91|184.382|176.444|177.062|170.421|||||||
2022-02-13 16:03:44|russ2000_0869|RRTS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.281|5.04||||||7.518|5.019|6.968|7|6.894|8.475|19.997|24.265|28.447|30.065|36.575|47.829|68.576|74.211|93.176|96.234|96.558|120.293|124.556|141.67|150.396|156.956|168.084|188.025|195.364|197.353|193.104|190.979|171.857|167.875|162.313|162.722|159.547|157.97|163.44|175.322|188.706|332.353|327.468|316.462|277.56|||||||||
2022-02-13 16:03:46|russ2000_0870|OFIX|net_ppe|0||||||||||||||||||||||||||||||||||||||||2.2||||2.1||2.9||3.5|3.8|||9.4||||9.5||||9||||9.1|8.6|8.3|8.4|9.568|9.438|9.034|9.278|10.124|11.179|11.16||12.58|12.458|12.845|13.576|13.841|13.33|13.055|13.17|19.169|18.181|17.641|17.623|18.326|18.385|19.041|19.78|18.987|18.782|19.914|22.917|25.311|26.778|28.957|31.532|33.444|35.257|35.255|33.154|32.66|31.901|34.226|37.559|38.694|37.414|39.99|42.362|45.535|48.113|49.205|49.302|46.137|53.634|45.267|46.55|52.793|52.402|55.166|55.762|54.372|52.532|51.082|49.616|48.549|46.737|49.963|51.467|52.306|53.645|52.499|51.861|48.916|47.962|46.651|46.678|45.139|43.973|44.377|43.575|42.835|63.727|64.402|62.964|62.727|64.836|65.113|63.689|63.613|62.467|62.268|58.784||
2022-02-13 16:03:50|russ2000_0871|USNA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||1.1||||||3|4.6|5.7|7.7|10.1|11.5|11.6|11.8|12.9|13.9|15.5|16.3|18.8|22.8|22.4|22.9|21|21.5|21.079|16.953|17.437|17.614|19.247|20.174|20.5|19.489|18.792|18.301|17.735|18.405|18.478|18.73|19.591|20.195|22.02|24.062|23.689|23.194|23.473|23.233|22.737|23.302|23.489|23.777|25.764|30.323|37.979|42.293|45.838|52.061|55.888|60.163|59.392|56.762|56.359|56.994|57.289|57.241|56.625|56.035|58.327|57.568|56.8|60.564|59.756|60.754|61.188|60.343|62.052|61.751|60.715|58.796|60.432|59.18|58.843|65.859|66.31|71.164|73.374|73.939|78.525|87.982|94.606|94.729|103.916|101.267|102.035|102.534|102.146|102.847|101.357|96.845|93.555|92.025|116.74|117.962|116.949|95.233|97.246|98.435|99.4|100.445|98.622|97.849|100.957|101.78|
2022-02-13 16:03:53|russ2000_0872|CENX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||171|170.5|173.4|176.1|175.8|177.8|181.4|198.3|200.7|206.7|212.9|227.3|229.9|228.8|102.5|105.2|103.85|179.104|180.831|184.526|184.342|433.458|428.041|426.006|420.565|425.44|419.347|417.621|424.647|504.588|498.504|494.957|488.053|743.614|754.207|806.25|863.248|916.008|995.236|1070.158|1124.584|1155.732|1189.182|1218.777|1230.084|1251.952|1259.776|1260.04|1260.687|1278.406|1300.932|1340.037|1329.956|1319.899|1307.855|1298.288|1284.904|1274.199|1263.73|1256.97|1246.53|1238.651|1224.319|1218.225|1206.106|1208.029|1197.644|1188.214|1180.77|1230.031|1239.201|1247.661|1239.893|1230.014|1221.705|1305.543|1285.845|1263.861|1251.476|1232.256|1215.222|1197.604|1185.101|1026.285|1012.564|1000.503|984.948|971.9|955.1|947.9|961.5|967.3|984.7|975.8|974.3|949.2|935.4|919|899.7|880.4|867.4|868.8|872.8||
2022-02-13 16:03:56|russ2000_0873|BCRX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||1.9|1.8|1.7|1.7|1.6|1.5|1.4|1.4|1.3|1.2|1.2|1.1|1.3|1.7|1.7|1.6|1.6|1.6|1.5|1.4|1.5|1.5|1.6|1.8|1.8753|2.177|2.823|3.8375|4.213|4.069|4.916|5.3958|5.349|5.177|4.867|4.557|4.277|3.987|3.737|3.5077|3.387|3.163|2.948|2.8172|2.634|2.456|2.342|2.408|2.76|2.671|2.679|3.0293|3.062|3.169|4.12|5.2941|5.086|5.232|5.271|4.8805|4.566|4.429|4.175|3.8717|3.564|3.33|3.087|1.929|1.734|1.537|1.353|1.098|0.999|0.882|0.751|0.583|0.486|0.425|0.359|0.306|0.26|0.216|0.21|0.207|0.727|1.047|1.146|5.149|8.362|10.112|10.095|9.922|9.753|9.602|9.613|9.546|9.395|9.39|9.236|9.135|7.644|7.551|7.452|7.347|7.27|7.149|7.142|7.113|10.66|11.482|13.02||
2022-02-13 16:03:59|russ2000_0875|CVGW|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.647|9.442|9.142|8.972|8.877|9.497|9.511|9.908|10.121|13.121|15.606|16.781|16.857|17.427|17.365|16.868|16.729|16.897|17.273|17.666|18.651|19.908|21.239|21.031|20.997|20.888|20.893|22.091|33.075|37.709|37.849|38.223|38.506|38.621|39.232|40.02|40.448|41.059|41.403|42.341|46.267|47.091|47.696|48.606|50.193|50.562|50.966|51.23|51.798|52.649|53.05|55.568|54.335|57.352|59.475|60.855|66.446|69.448|72.158|75.299|80.06|87.837|114.581|114.272|118.277|120.072|121.766|121.803|121.309|122.143|122.522|125.696|131.245|132.098|195.368|195.092|192.798|190.532|191.453|188.956|186.116|178.122||
2022-02-13 16:04:02|russ2000_0876|IPI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||83.4518|86.774||105.521|128.241|169.034|189.583|210.278|236.415|255.332|267.998|271.015|294.987|320.292|338.906|359.707|392.642|420.905|440.636|491.82|554.532|637.265|687.705|739.99|784.165|826.569|823.508|812.172|799.095|785.25|770.188|764.85|758.059|419.476|409.808|404.69|399.144|388.49|374.293|367.55|363.287|364.542|359.362|353.92|350.211|346.209|347.67|388.157|381.768|378.509|372.057|368.008|362.117|355.497|348.945|341.984|339.986||
2022-02-13 16:04:04|russ2000_0877|TGH|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||724.342||||764.952||822.515|835.247|858.104|905.732|930.591|1021.397|1000.817|984.216|939.8|1005.847|1063.852|1055.821|1126.475|1270.798|1439.063|1561.975|1835.563|1890.385|1905.572|2020.52|2314.737|2635.762|2918.294|3009.782|3021.676|3209.512|3234.766|3344.096|3399.534|3546.337|3631.267|3741.158|3749.392|3715.035|3697.974|3651.499|3671.251|3806.349|3719.535|3619.768|3554.896|3638.573|3793.761|3970.395|3994.271|4176.436|4136.082|4184.362|4238.328|4118.964|4157.279|4008.541|4055.28|4103.625|4125.798|4416.636|4581.632|4693.533||
2022-02-13 16:04:06|russ2000_0878|ESPR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1202|0.0879|0.0893|0.0787|0.081|0.36|0.851|0.84|0.78|0.728|0.68|0.722|0.807|0.743|0.685|0.622|0.674|0.623|0.558|0.497|0.435|0.374|0.311|0.583|0.52|1.205|1.637|1.754|2.677|6.957|7.687|8.11|7.306|5.975|5.231|4.532||
2022-02-13 16:04:07|russ2000_0879|NX|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||416.543|415.984|394.705||344.362|348.308|354.743||357.755|360.019|356.754||349.674|343.98|340.226||423.973|398.573|366.076||431.877|430.738|429.637|423.942|429.73|435|437.5||424.443|443.031|435.198|173.59||165.786|163.142|157.389|153.761||146.584|141.286|139.524||135.223|135.517|134.452|156.375|157.118|158.209|158.96|163.809|165.533|168.877|178.788|179.041|176.033|106.821|160.531|111.906|112.088|109.487|110.033|111.113|140.549|140.672|200.494|201.657|198.213|198.497|196.903|213.468|214.829|211.131|213.014|209.459|205.304|201.37|198.717|197.182|190.447|193.6|233.809|229.245|236.474|235.928|235.623|234.89|230.843|231.338||
2022-02-13 16:04:10|russ2000_0881|ORIT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:04:10|russ2000_0882|LKFN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3|23.1|24.8|25.3|26.4|26.4|26.9|27.4|27.3|27.808|27.45|26.755|26.869|27.297|27.034|27.056|24.709|24.252|24.466|24.348|24.404|24.768|24.612|26.286|26.444|26.157|25.976|25.79|25.372|25.057|24.951|25.091|24.82|24.563|24.371|24.232|25.136|25.177|25.41|25.988|26.586|27.525|27.314|27.351|27.498|30.519|30.241|30.335|30.108|29.576|29.262|29.249|29.204|30.405|30.597|30.707|31.66|34.736|35.02|34.962|34.969|34.84|34.502|35.346|38.514|39.335|39.575|39.867|40.523|41.983|42.438|43.376|44.013|46.684|48.628|49.144|52.167|52.092|53.212|56.492|56.389|56.466|55.737|57.242|57.644|58.097|58.76|58.719|59.631|60.365|60.945|60.331|60.309|59.298|59.884|59.539|59.998|59.309|
2022-02-13 16:04:13|russ2000_0883|HAFC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.035|9.649|9.482|6.6894|6.863|6.972||7.814|7.692|7.555|7.381|8.24|8.876|8.52|8.234|8.435|8.126|19.514|19.184|19.691|20.728|20.557|20.426|20.784|20.565|20.312|20.322|20.075|20.324|20.361|20.597|20.8|20.679|20.801|20.703|21.102|20.269|19.833|19.302|18.657|18.236|17.917|17.639|17.599|17.165|16.869|16.627|16.603|16.272|15.912|15.412|15.15|14.792|14.463|14.205|14.221|13.947|13.929|31.187|30.912|30.934|30.656|29.857|29.834|30.112|29.752|27.682|28.698|28.35|26.869|26.648|26.655|26.465|26.324|28.552|27.752|28.426|26.698|27.271|26.07|26.374|26.412|27.956|26.431|26.398|26.225|25.582|24.788|
2022-02-13 16:04:16|russ2000_0884|MGNX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2678||3.6263|4.4699|5.035|5.0843|5.442|5.633|6.785|7.236|9.412|11.53|14.841|14.347|18.294|18.473|17.961|17.376|23.179|30.838|49.983|53.443|57.491|58.649|56.712|54.818|52.295|49.966|48.211|46.318|43.887|41.423|42.225|40.475|39.395|38.684||
2022-02-13 16:04:18|russ2000_0885|RTRX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0284|0.0286|0.0384|0.1274|0.2804|0.5113|0.6332|0.671|0.6186|0.509|0.478|0.428|0.417|0.381|0.382|2.587|2.428|2.54|2.717|3.23|3.042|3.455|3.323|3.146|2.995|3.015|2.91|2.891|2.617|2.93|||||||
2022-02-13 16:04:18|russ2000_0886|UFCS|net_ppe|0|||||||||||||||||||||||||||11.5|11.3|11.3|11|11.4|11.9|11.5|11.3|11.1|11|11.6|11.6|11.5|12.7|12.6|12.8|12.3|12.4|12.3|12.2|12|12.7|12.5|13.2|12.9|13.252|13.1|13.2|12.8|12.63|12.3|12.3|13.6|14.443|13.9|13.3|13.5|13.334|12.9|12.4|15.2|16.863|16.566|16.755|15.943|16.732|16.452|15.982|15.698|15.233|14.791|14.348|14.046|15.922|15.51|16.043|18.567|18.094|17.707|16.893|20.106|12.942|12.26|11.998|11.522|11.15|10.954|10.767|10.699|12.663|12.022|11.798|11.423|10.794|10.259|8.558|8.381|15.275|17.48|18.081|20.4|22.278|22.187|21.815||21.554|36.48|36.929|45.044|45.644|44.888|44.098|43.105|43.09|42.328|43.647|44.579|47.218|47.974|48.001|48.04|49.247|49.705|50.112|52.882|53.241|52.34|53.236|54.994|55.524|56.231|57.726|64.52|68.992|71.929|80.128|88.882|97.194|108.223|115.853|121.288|116.989|122.646|126.036|127.99|129.874|132.273|134.65|136.196||
2022-02-13 16:04:22|russ2000_0888|SASR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||14.1|14.3|14.8|18|18.1|18.1|19.9|20.2|23.1|23.8|25.4|28.8|28.5|28.4|28|27.9|27.7|27.6|29.8|32|31.528|31.714|31.399|31.282|31.247|32.194|31.814|32.584|32.855|33.836|35.534|36.007|36.256|37.851|37.671|37.679|39.216|40.498|40.991|42.054|44.292|45.678|45.414|45.385|45.448|45.616|45.831|47.756|50.834|54.318|55.016|54.918|53.78|52.928|52.441|51.41|50.981|50.46|49.827|49.606|48.78|48.592|48.175|49.004|48.873|48.921|48.75|48.483|48.748|49.24|48.784|48.326|47.701|46.901|46.655|45.916|45.644|45.296|45.841|49.402|51.299|51.609|52.573|53.214|53.307|53.055|53.356|53.562|53.346|53.235|54.108|54.761|60.352|62.275|62.098|61.942|61.003|60.372|59.487|58.615|57.617|59.391|58.738|57.72|55.361|55.592|58.362|59.685|
2022-02-13 16:04:25|russ2000_0889|SSI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:04:25|russ2000_0892|WSFS|net_ppe|0||||||||||||||||||||||||||11.4|12|16.1|21.3|20.5|19.9|18.1|17.2|16.4|14|12.7|46.9|9.9|9.4|8.7|36.9|33.1|30.9|23.4|31.1|28.2|29.2|27.4|28.5|28.2|19.2|18|6.3|12.8|12.5|12.4|12.6|8.2|7.2|9|9.5|10.2|11|11.9|12.7|13.1|13.2|14.621|14.98|15.871|16.234|16.788|18.408|17.953|16.74|16.438|15.938|14.661|14.828|13.838|13.375|12.835|12.84|13.345|13.083|14.527|21.008|22.835|22.574|22.729|23.935|22.904|25.087|26.451|28.075|30.218|32.889|34.262|35.204|34.851|35.355|35.326|34.921|34.966|35.293|35.626|35.6|36.108|36.115|29.304|29.486|31.87|32.31|33.723|35.686|35.964|36.637|36.841|37.107|38.257|37.836|36.978|36.001|35.178|34.205|33.606|34.979|35.074|34.3|34.814|35.304|39.569|38.992|39.81|47.094|48.871|49.194|47.505|48.345|47.983|48.168|47.433|46.348|44.956|106.103|103.787|105.042|104.465|102.382|99.32|96.554|96.556|94.309|92.559|90.962||
2022-02-13 16:04:29|russ2000_0894|ATNI|net_ppe|0|||||||||||||||||||||||||||||||||||||192.9|204.4|214|225.9|230.8|233.1|238.1|249.4|250.7|251|250.1|242.5|240.9|238.8|219.8|226.7|233.3|244.2|248.4|252|251.7|252.1|212.6|39|40.8|43.1|45.1|46.4|47|48.8|51.1|56.165|57.763|58.976|59.745|72.459|72.852|77.256|80.473|81.952|84.816|84.371|85.145|87.113|85.596|85.612|86.172|90.99|90.964|91.091|93.521|100.092|98.481|98.57|119.171|125.709|128.713|129.97|131.332|138.573|142.757|145.657|145.526|155.753|158.729|173.752|187.038|198.23|197.928|205.1|207.647|217.015|224.304|419.523|441.182|463.891|457.981|474.959|471.157|483.203|469.972|456.239|447.426|238.324|443.427|450.832|253.21|254.632|252.303|253.027|253.508|369.582|363.387|362.432|366.015|373.503|375.295|486.729|618.535|647.712|639.223|649.734|624.595|643.146|673.488|702.968|614.427|626.852|687.983|682.29|676.612|674.344|658.442|651.79|653.722|599.697|589.833|588.572|1038.256||
2022-02-13 16:04:32|russ2000_0896|COWN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.68||||3.223|3.881|7.829|13.148|12.629|12.065|11.631|11.662|11.414|11.169|10.84|10.707|28.449|9.892|9.327||32.543|30.822|29.445|29.764|30.194|37.814|47.064|46.497|37.042|35.829|34.807|33.722|32.202|31.525|29.977|28.58|26.999|28.16|28.097|27.39|26.388|25.006|24.471|27.159|27.231|37.684|45.115|43.463|42.408|40.836|42.341|35.817|40.496|39.827|38.02|41.458|26.443|129.333|129.356|126.641|126.513|122.215|118.731|117.857|111.264|108.692|106.02|120.3||
2022-02-13 16:04:35|russ2000_0897|KRA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||372.008||376.72|381.988|354.86|349.016|342.143|351.99|365.366|381.209|389.598|375.8|372.973|370.527|364.621|365.548|381.205|378.542|387.883|402.609|414.257|433.817|441.156|449.492|451.765|455.644|479.328|493.711|517.673|878.949|897.164|905.117|906.722|921.411|935.208|942.834|958.723|959.754|929.765|931.629|941.476|1001.61|1017.26|1002.574|1010.943|993.354|1000.16|1008.367|1026.745|1010.2|1023.818|1024.581||
2022-02-13 16:04:37|russ2000_0899|NBHC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.32||53.677|53.426|87.315||116.908|118.385|121.436|121.082|120.746|117.285|115.219|112.534|109.994|108.1|106.341|104.334|102.228|104.452|103.103|102.559|98.57|96.861|95.671|94.485|92.321|91.654|93.708|112.038|111.415|110.824|109.986|109.594|111.171|110.692|112.151|112.393|110.019|108.86|106.982|101.83|95.019|94.114|96.747|
2022-02-13 16:04:38|russ2000_0900|MYRG|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.609|63.2|67.579|70.204|75.873|76.23|80.314|82.265|88.032|85.483|88.359|89.719|96.591|103.064|111.322|115.088|117.178|120.547|127.07|131.029|128.911|134.885|137.43|140.484|142.931|149.877|152.644|153.968|148.654|155.985|165.871|164.894|160.678|153.751|156.216|153.009|154.891|156.458|155.553|150.248|148.084|151.57|155.571|161.925|161.892|178.831|183.102|201.4|208.302|208.377|206.266|208.534|207.405|202.82|207.431|206.31||
2022-02-13 16:04:41|russ2000_0901|FN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.427|||||||56.034|54.427|54.454|57.509|57.651|64.324|68.943|72.402|75.41|82.786|88.436|96.391|97.923|98.127|98.248|98.173|97.206|97.133|97.316|98.782|97.244|98.058|106.498|133.998|140.654|144.148|159.415|160.441|178.41|205.845|213.987|216.378|216.881|217.985|222.539|222.047|219.64|216.849|212.314|209.084|210.686|218.455|224.596|225.218|236.342|234.851|234.941|235.511|247.828|277.745|296.161|
2022-02-13 16:04:43|russ2000_0902|NHC|net_ppe|0||||||||||||||||||||||||||||||||||||167.6|169.3|170.1|170|171.9|173|180.6|186.5|190.9|201.5|202.8|201|187.4|190.3|191.1|188|156.9|151.8|158.9|193.1|209.3|223.7|223.3|229.1|77.2|77|85.6|83.5|89.9|91.9|100.5|100.3|99.926|99.638|99.976|96.43|90.182|88.122|86.742|84.466|83.347|83.261|84.193|83.373|84.042|84.837|88.791|92.526|96.205|105.537|106.333|107.842|105.331|106.965|105.383|105.568|107.134|116.845|120.788|122.904|126.203|127.225|127.062|125.204|385.68|394.317|397.692|410.926|413.482|413.847|417.762|423.233|427.576|425.847|425.545|425.697|436.392|435.287|435.101|432.02|429.651|424.715|420.599|421.843|420.907|420.317|427.075|454.914|456.798|497.201|502.288|507.413|514.744|518.391|519.621|526.255|536.046|540.124|553.324|557.665|559.624|557.395|555.529|552.343|549.319|546.077|544.035|540.936|534.65|752.938|758.953|748.389|738.339|737.58|726.993|715.619|699.373|687.248|688.189|684.569||
2022-02-13 16:04:46|russ2000_0904|TRST|net_ppe|0||||||||||||||||||||||||||||6.8|7|7.3|7.5|7.4|7.4|7.8|19.6|20.3|21.6|22.2|22.4|22.5|22.4|22.8|22.6|24.9|24.9|24.4|24.2|38.1|27.9|30.2|27.9|28.7|27.3|29.1|30.2|29.6|31.1|31.5|22.6|18.6|18|17.5|17.8|17|15.8|18.3|15.8|16.2|16.223|16.104|16.898|17.416|18.335|19.135|18.762|18.915|18.867|19.211|19.606|19.544|19.199|19.372|19.501|20.168|20.212|20.091|20.676|22.479|22.665|21.135|21.056|21.734|22.539|22.669|23.848|24.05|24.966|27.858|28.656|29.193|30.219|31.316|32.84|35.156|36.743|37.388|37.359|37.793|37.449|37.23|37.162|36.632|36.275|36.032|35.946|37.006|37.099|37.868|37.251|36.239|35.787|38.301|34.559|34.414|35.267|36.658|37.455|38.565|38.812|38.1|37.506|37.645|37.36|36.793|36.11|35.466|35.175|35.174|35.028|35.157|35.24|35.521|35.214|34.694|85.987|85.155|83.786|86.097|84.383|82.754|81.591|82.297|80.626|79.516|79.069|81.117|
2022-02-13 16:04:50|russ2000_0906|HLIT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||2.7|3.2|3.3|4.5|4.9|5.2|7.7|8.8|9.5|9.8|10.4|10.1|10.1|10.7|10.4|10.7|11.1|12|13.2|14.9|18.71|35.27|37.602|47.366|58.378|59.966|46.658|45.755|42.073|38.629|35.705|32.456|29.752|27.295|25.159|23.458|22.555|21.131|19.78|19.611|19.809|19.047|18.103|17.04|16.463|15.431|14.943|14.816|14.62|14.011|14.084|14.082|14.141|14.681|14.894|15.428|19.824|19.759|19.323|25.941|28.75|42.962|38.752|39.825|39.597|39.678|39.379|40.469|40.439|39.568|39.121|38.122|37.201|37.436|35.551|34.945|34.103|32.781|30.814|27.221|27.14|27.087|26.619|27.012|36.781|36.517|35.145|32.164|31.733|31.624|30.731|29.265|27.703|25.631|24.151|22.321|42.592|49.698|46.595|50.419|63.372|66.633|66.446|70.697|68.887|74.549|73.064|73.689|
2022-02-13 16:04:53|russ2000_0907|AMWD|net_ppe|1|||||||||17.7||||20.9||||34.8||||51.6||||48.9|||46|44.8|44.1|43.3|42.2|42.2|41.4|40.8|43.9|43|42|41|39.8|39.2|38.1|37.4|36.5|35.4|35.1|34.3|34.1|33.7|34|35.2|34.4|33.2|32.7|32.8|32.5|32.252|32.694|32.603|32.857|34.522|39.592|43.478|49.931|53.7|59.462|67.2|80.738|86.954|94.767|96.854|94.994|93.641|94.636|96.114|106.44|122.405|133.762|138.105|137.893|136.551|135.314|136.361|136.405|143.136|156.099|173.527|183.177|185.513|186.375|183.534|179.469|192.082|171.355|168.114|183.044|166.821|164.565|160.728|154.979|150.84|146.709|141.96|136.988|132.928|128.018|122.695|118.524|114.107|110.333|107.059|103.804|100.628|97.632|95.413|78.602|75.375|73.501|74.231|74.825|74.064|73.884|73.774|73.48|74.049|74.53|76.202|79.774|85.516|94.387|101.776|102.869|99.332|100.354|103.222|103.123|107.933|115.427|121.732|210.628|218.102|216.3|213.423|211.977|208.263|300.245|296.561|299.31|331.492|325.497|327.02|322.485|327.12|327.635|326.979||
2022-02-13 16:04:57|russ2000_0908|RECN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:04:57|russ2000_0909|CUBI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.448|9.378|9.319|9.708|9.672|9.546|10.17|11.055|11.625|11.234|11.075|11.147|10.81|11.061|11.453|11.567|11.146|12.444|12.457|12.428|12.769|11.83|12.028|12.369|11.955|11.556|11.224|11.3|11.063|10.542|10.095|14.075|9.389|8.89|8.38|11.744|11.626|10.943|10.391|9.944|8.89|
2022-02-13 16:04:59|russ2000_0910|GERN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||2.6|2.5|2.4|3|2.9|2.8|2.5|2.4|2.2|2.1|2.1|2.3|3.6|3.9|3.9|3.8|3.567|3.447|3.28|3.681|3.842|3.797|3.728|3.587|3.521|3.166|2.788|2.444|2.167|1.983|1.809|1.684|1.558|2.035|2.173|2.089|1.975|2.087|2.326|2.754|2.613|2.623|2.526|2.482|3.064|3.868|3.709|4.075|3.862|4.092|4.24|4.386|4.483|4.745|4.265|3.938|3.934|3.499|3.217|3.088|2.794|2.514|2.247|1.241|1.074|1.24|1.431|0.974|0.866|0.566|0.116|0.092|0.077|0.06|0.063|0.173|0.171|0.151|0.183|0.207|0.212|0.191|0.17|0.183|0.158|0.14|0.121|0.102|0.086|0.071|0.066|0.059|0.66|0.502|0.697|2.905|6.576|6.226|6.114|5.953|5.783|5.619|5.5||
2022-02-13 16:05:04|russ2000_0911|TR|net_ppe|0||||||||13.2||||18.1||||19.9||||20.1||||31.6||31.7|32.1|30.9|31.2|31.8|32|32.1|31.9|31.7|31.5|34|34.2|35.4|39|41.8|43.3|42.1|62.8|86.7|85.3|85.2|85.2|85.6|84.5|83.7|82.8|82|86.4|85.7|85.6|81.7|80.7|81.2|80.2|78.4|80|80.9|81.1|83|86|89.9|92.1|95.9|99.1198|128.0964|128.7725|131.118|133.6561|133.8403|132.6849|132.5749|131.3862|129.473|129.819|128.869|128.416|129.25|129.173|129.163|129.633|130.68|174.94|178.75|179.853|180.367|180.272|178.76|190.381|202.036|200.75|202.898|200.857|200.609|200.769|201.401|202.902|203.42|204.641|217.628|220.662|223.249|221.975|220.721|219.696|218.379|216.44|215.492|214.401|212.493|213.358|212.162|210.705|207.746|204.387|201.29|198.827|197.498|197.005|196.916|196.835|195.526|191.293|190.081|186.715|187.041|187.568|184.586|188.038|184.605|182.589|180.905|180.762|178.79|178.049|178.972|181.739|182.775|182.098|186.101|187.008|186.73|186.742|188.455|185.958|184.221|184.918|187.328|187.573|198.208|206.326||
2022-02-13 16:05:07|russ2000_0912|PRO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5533||||2.373|2.5074|2.4738|3.1418|3.063|3.276|3.197|3.124|2.901|2.692|2.972|3.055|2.959|3.018|3.255|3.173|3.248|3.298|3.832|4.205|4.703|5.319|7.995|10.698|12.788|14.709|14.838|14.911|15.587|17.75|16.761|17.446|15.788|15.175|15.785|16.338|15.777|15.278|15.49|15.456|15.238|14.789|14.614|14.471|14.007|14.799|14.856|14.855|14.676|40.925|38.343|42.52|41.344|52.41|56.831|67.024|67.193|64.673|61.899|58.321||
2022-02-13 16:05:10|russ2000_0913|ETH|net_ppe|0|||||||||||||||||||||||||||||||||||||||||170.8|171.2|170.2|170.8|165.2|164.6|169.3|167.8|162.5|164.3|164.3|164.3|164.3|163.9|162.8|164.4|166.8|172.5|177.6|178.1|182.1|189.3|196.7|203.6|207.9|214.5|228.8|235.6|241.4|247.738|251.119|267.548|271.138|268.659|275.227|277.734|293.741|293.626|300.778|302.925|294.483|289.423|282.981|281.618|281.64|277.437|274.794|274.542|277.625|275.211|271.54|281.385|286.797|294.17|298.917|312.581|316.606|322.185|326.46|341.019|343.16|350.432|355.036|353.247|347.744|333.599|320.184|313.528|310.578|305.747|302.095|298.403|295.433|294.853|291.535|291.098|297.211|295.695|297.322|299.153|294.08|291.672|289.542|290.388|286.797|288.156|285.877|284.789|283.531|277.035|274.745|273.477|273.403|273.615|273.455|271.147|272.122|270.198|267.257|263.396|265.122|267.903|266.65|262.972|260.222|245.246|372.411|373.796|367.126|346.02|||||||
2022-02-13 16:05:11|russ2000_0914|BLDR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88.553|94.287|97.694|99.862|99.838|109.634|110.336|109.777|106.546|104.067|104.843|96.358|91.809|89.521|85.36|80.374|77.213|72.045|67.884|64.025|62.195|63.011|60.077|57.068|53.96|51.677|49.528|48.224|47.24|47.107|49.471|44.084|42.387|43.562|46.404|49.392|52.808|59.062|62.39|75.679|84.734|86.83|736.632|734.329|708.838|698.969|669.683|656.101|644.663|643.295|641.143|639.303|643.721|655.572|665.732|670.075|938.695|949.281|983.125|1014.571|1016.702|1029.896|1028.916|1023.692|1740.196|1730.62|1780.963||
2022-02-13 16:05:13|russ2000_0915|SGMS|net_ppe|0.371745711403|||||||5.4||||6.1||||9.5||||16||||20.6||||22.9||51.7|52.9|52.5||50.2|50.6|26.7||25.7|26.3|25.9||41|49.1|70.8||86.7|105.9|121.4||131.4|128.3|118.3||108.9|104.7|95.9||84.7|81.5|76.4||79.6|79.7|78.4||76.4|77.3|76.7||88.332|91.367|186.654|183.757|188.943|189.814|196.788|194.721|200.244|196.953|200.866|194.167|194.023|198.121|228.73|237.386|234.452|244.232|271.426|283.343|290.91|323.249|366.219|388.618|427.693|432.417|450.66|451.591|523.648|548.027|561.624|596.094|618.195|629.97|575.479|560.175|574.758|565.188|468.439|462.679|460.284|466.705|450.581|444.817|436.684|438.299|426.488|419.516|402.536|396.4|376.9|380.684|374.108|375.069|773.1|765.6|766.8|739.6|1012.8|967.7|902.2|868.4|794|734.8|695.5|663.8|612.2|584.7|574.8|567.2|568.2|505.3|520.2|542.4|547|635|645|623|605|572|543|530|509|501|483|264|||
2022-02-13 16:05:17|russ2000_0916|IVC|net_ppe|0||||||||7.9||||9.7||||12||||17.3||||24.1||26.6|27.6|29.7|29.8|30.9|31.2|32.1|33.2|34.3|34.5|35.3|36.2|40.2|44.2|51|51|52.3|51.7|52.5|55.4|56.2|56.1|55.9|57.3|58.6|60|65.1|67.1|70.5|74.9|77.8|78.1|83.3|78.1|90.6|97.2|100.4|104.6|112.9|116.1|118.9|137.7|137.1|139.468|138.503|138.755|134.913|133.623|132.597|133.418|132.202|130.285|131.013|132.415|130.963|131.289|136.518|138.63|150.051|154.641|156.863|161.502|191.163|191.972|181.017|180.746|176.206|172.676|175.554|174.124|173.945|168.835|167.491|166.618|169.376|171.23|169.514|158.872|143.512|136.538|141.193|139.573|141.633|134.908|130.189|130.037|130.763|131.332|134.037|134.716|128.34|128.185|122.72|122.633|118.231|116.066|112.442|108.391|106.149|103.745|99.586|93.481|79.659|80.427|88.23|86.333|78.505|77.625|77.301|77.046|75.359|75.45|76.607|76.746|80.016|79.367|76.69|76.251|74.306|96.675|92.825|90.818|92.183|88.897|89.013|131.295|135.366|140.942|143.138|140.45||
2022-02-13 16:05:20|russ2000_0917|UBNK|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:05:21|russ2000_0919|CASS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||7.3|7.2|8.1|8.3|8.3|8|7.9|8.1|9.2|10|10.6|10|9.6|9.3|9.2|9.2|9.1|9.3|9.2|9.2|9.306|9.483|10.172|13.914|16.191|17.133|17.394|16.798|16.177|16.445|16.076|15.359|15.449|14.827|14.196|13.538|13.256|12.71|12.299|12.187|11.84|11.918|11.749|11.987|12.109|12.835|13.024|12.898|12.618|12.843|12.962|12.771|12.513|12.334|12.082|11.617|11.434|11.029|10.773|10.451|10.101|9.868|9.713|9.617|9.598|9.74|9.907|9.587|9.274|9.397|9.326|10.735|11.905|12.224|12.654|13.231|13.498|14.823|15.97|16.909|17.817|18.827|18.997|19.648|19.948|20.688|20.776|21.086|21.094|21.259|21.168|21.586|22.012|22.466|22.615|22.031|21.644|21.156|20.775|20.527|19.755|19.695|18.89|18.057|17.825|17.741|17.499||
2022-02-13 16:05:24|russ2000_0920|CZR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||181.248|||459.244|473.464|467.079|465.216|459.546|642.636|635.286|630.135|624.919|626.561|620.859|1474.786|1465.329|1520.886|1410.316|1414.118|1506.746|2900.486|3169.335|3007.503|2882.412|2803|2585.221|2546.237|14630|14757|14083|14393|14529||
2022-02-13 16:05:25|russ2000_0921|CDR|net_ppe|0|||||||||||||||||||||||||||||16.2||16|15.9|15.9|15.8|16.1|16.6|16.6|16.5|16.4|16.3|16.2|16.1|16|15.9|15.8|15.7|15.6|15.4|15.3|15.2|15.1|15.0083|14.9|14.8|14.7|14.7|14.8|14.8|14.7|14.5|14.4|13.5|14.3|14.2057|14.1|14|13.9|13.9952|13.9162|1.85|22.3453||5.0607|24.4154|0|56.948|4.4018|0|0|121.238|141.369|168.515|180.594|324.531|358.553|389.041|391.581|505.325|518.656|617.928|775.517|935.023|994.447|1006.939|1135.346|1177.437|1201.711|1299.548|1410.764|1492.276|1531.594|1565.145|1573.137|1641.841|1716.047|1729.211|1736.974|1404.494|1575.22|1509.462|1502.764|1132.313|1440.547|1426.839|1177.029|1.035|1159.521|1156.621|1155.04|1.161||||1.02||||0.761||||0.532||||0.431||||0.393||||0.359||||13.838||||13.913|||||
2022-02-13 16:05:28|russ2000_0924|IPHI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.114|3.101|3.769|6.516|7.206|7.369|8.135|9.006|9.566|10.01|12.32|12.351|13.893|18.871|18.53|20.534|22.46|24.595|25.32|31.372|35.498|34.521|36.222|34.483|33.624|39.133|35.56|34.281|44.471|49.37|55.356|57.957|60.344|67.839|68.978|67.469|70.74|78.605|80.595|90.695|113.139|124.929|143.308|||||||
2022-02-13 16:05:29|russ2000_0925|CVCO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.884|8.703|8.429|8.22|8.124|7.619|7.506|7.472|7.438|12.088|11.988|12.344|12.612|12.686|12.636|12.802|12.888|12.916|12.832|12.706|12.554|13.082|12.977|12.859|12.585|38.304|37.991|37.589|37.255|37.143|37.031|35.993|50.344|50.51|50.698|50.064|49.606|49.14|49.79|46.223|45.983|45.752|45.681|48.227|47.985|44.591|44.772|44.712|53.795|53.479|53.935|55.072|56.105|56.478|56.889|56.964|57.587|58.714|58.969|63.355|64.005|65.108|66.378|63.484|76.624|81.931|82.117|91.084|95.704|95.313|95.152|113.046|114.131|173.103|173.964|
2022-02-13 16:05:32|russ2000_0926|INO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2|1.2|1.1|1|0.9|1.0148|0.9887|0.9727|0.9944|0.904|0.8339|0.7307||0.5704|0.4337|0.3657|0.2953|0.2493|0.2182|0.1981|0.1759|0.1528|0.1647|0.1698|0.1553|0.4229|0.4053|0.4107|0.3756|0.5065|0.4711|0.4594|0.3908|0.4143|0.3859|0.371|0.4017|0.3781|0.4031|0.4036|0.3538|0.3089|0.4659|0.382|0.3435|0.34|0.3833|0.3408|0.2768|0.3043|0.3061|0.2889|0.2958|0.3553|0.4215|0.3915|0.363|0.3629|0.3481|2.2906|2.8865|3.0212|4.5495|4.6341|4.5832|4.947|5.4972|6.4589|7.3067|8.3933|8.7006|8.9907|9.0254|9.8035|15.018|18.4712|18.3202|17.4861|16.869|16.2282|15.949|29.6185|28.4882|27.5192|26.556|25.6158|24.5887|24.1991|24.0894|23.3933|30.2847|29.4572||
2022-02-13 16:05:34|russ2000_0927|QUAD|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1677.3|1638.5|1568.8|2349.8|2317.8|2290.2|2286.7|2192.2|2123.3|2083.5|2023.2|1986.4|1926.4|2012.9|1974.4|1946.5|1925.5|1914.5|1966.5|1921.4|1855.5|1818.6|1802.9|1774.9|1675.8|1621.8|1575|1531.1|1519.9|1487.2|1458.1|1427.4|1377.6|1351.9|1306.8|1284.5|1153.8|1363.2|1342.5|1197.7|1134.4|1098.2|1064.4|1037.1|965.2|929.4|911.7|855.6||
2022-02-13 16:05:36|russ2000_0928|DXPE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7|10.5|10.4|10.4|12.3|12.1|13.16|13.1|13.8|13|12.931|11.958|11.499|11.408|9.314|9.565|9.261|9.095|8.82|8.657|8.47|8.206|8.034|7.928|7.699|7.479|7.395|7.186|6.991|8.473|8.261|8.12|7.488|7.455|8.752|8.91|9.968|8.66|9.944|10.2|10.508|16.574|17.119|17.773|18.418|20.205|20.331|20.155|19.422|17.75|16.955|15.955|15.896|15.501|14.917|14.612|15.809|15.67|16.911|17.007|27.972|52.867|58.713|58.824|60.402|60.751|58.253|70.657|72.021|71.027|69.979|68.985|69.385|70.349|68.503|68.185|66.43|63.1|60.807|58.304|56.61|55.703|53.337|52.257|53.035|52.617|51.33|122.255|124.628|125.812|129.894|129.135|124.149|116.109|112.087|114.059|108.629|104.989||
2022-02-13 16:05:39|russ2000_0929|HZO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3|24.8|26.3|28.3|31.3|37.8|37.9|38.177|39.154|42.207|42.541|48.111|50.237|51.78|53.071|55.48|64.352|64.016|67.559|69.971|70.851|71.899|74.227|75.884|84.666|84.507|86.288|88.164|95.018|99.994|99.649|120.939|122.794|122.215|121.354|119.906|118.447|118.96|119.041|119.437|117.669|113.869|112.79|111.257|109.527|102.316|100.806|99.621|98.465|99.705|98.863|98.641|101.827|102.107|101.652|101.415|101.156|98.796|98.87|103.075|100.134|100.339|100.182|100.475|101.855|101.878|107.992|108.1|106.279|98.987|98.823|113.012|115.346|121.353|123.547|126.615|127.75|127.16|127.407|129.878|130.684|138.716|138.73|140.883|143.318|144.298|186.091|183.734|181.176|179.925|255.29|257.602|270.699|280.364|319.348|
2022-02-13 16:05:42|russ2000_0930|FFIC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||6|5.9|5.8|5.8|6.1|6.5|6.3|6.5|6.5|6.6|6.5|6.4|6.3|6.1|6.1|6.2|6.102|6.489|6.468|6.311|6.088|5.911|5.727|5.658|5.475|5.504|5.441|5.389|5.374|5.612|6.181|6.38|6.136|6.56|7.186|7.558|7.623|7.383|7.277|7.238|7.698|17.644|19.781|23.042|24.777|24.804|24.426|23.936|23.626|23.353|22.894|22.806|23.359|22.851|22.978|22.83|22.52|22.142|22.118|23.041|23.029|22.771|23.193|24.417|24.053|23.506|22.894|22.5|22.016|21.38|20.731|20.356|19.983|19.779|19.65|21.868|30.167|24.418|25.517|25.622|25.13|24.47|26|26.561|26.026|26.592|28.389|30.836|31.314|30.658|29.929|30.418|73.831|71.18|70.546|69.93|67.628|65.321|68.092|78.922|81.3|78.41|74.173|73.538|
2022-02-13 16:05:45|russ2000_0931|FRED|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:05:45|russ2000_0932|LMNX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.659|1.94|2.532|2.77|3.405|3.572|3.572|3.577|3.919|3.801|2.958|2.397|2.097|1.951|1.762|1.657|1.497|1.462|1.48|1.383|1.674|1.945|2.471|3.222|3.792|4.093|4.211|4.985|8.981|10.189|12.335|12.673|12.423|12.366|12.038|12.567|12.805|15.068|17.168|17.255|17.02|19.521|21.228|22.084|21.52|23.669|24.972|25.192|24.655|26.243|26.584|26.229|26.588|29.452|32.788|32.793|33.148|33.788|37.096|39.945|46.717|47.903|48.037|47.796|48.086|57.695|55.461|57.375|58.259|57.89|57.686|58.258|58.589|59.642|61.876|66.288|89.454|89.469|88.081|85.954|84.894|83.582|||||||
2022-02-13 16:05:46|russ2000_0934|KAI|net_ppe|0||||||||||||||||||||||||||||||||||||||||13.7|12.8|23.7|22.4|22.4|21.9|22|22.1|21.5|21|21.4|20.3|21.2|20.6|20.2|26.8|26.5|25.5|28.7|27.7|28.3|28.4|30.5|31.7|31.7|30|29.9|29.2|30.494|31.816|31.354|28.66|29.582|28.928|28.679|28.932|28.485|25.538|25.519|25.425|25.461|25.496|25.213|25.067|18.531|24.242|23.837|23.212|17.064|16.292|33.837|33.45|32.907|31.446|34.844|40.966|40.939|40.739|40.18|40.739|41.904|43.242|43.746|42.083|41.638|41.2|41.495|40.731|38.415||36.4|36.796|36.911|37.469|39.341|39.111|40.095|39.208|38.055|37.874|39.168|37.711|41.476|42.105|44.885|44.266|43.879|43.452|44.965|43.451|43.693|42.692|42.293|42.125|48.939|49.301|47.704|48.63|49.983|70.373|79.723|80.672|79.887|79.458|80.157|87.732|86.586|84.049|86.032|83.748|82.242|82.427|84.642|82.204|81.757|110.088||
2022-02-13 16:05:49|russ2000_0935|WMC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:05:51|russ2000_0936|ACET|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.121|||2.043|25.856|25.502|26.484|32.26||
2022-02-13 16:05:51|russ2000_0938|MOD|net_ppe|0|||||||||65.2||||73.8||||87.7||||89.2||||90.3|109.5|107.8|107.8|108.4|113|114|147.9|146.4|140.1|140.3|139.2|136.5|134.8|136.9|133.9|135.6|134.7|133.9|153.6|164|162.6|165.6|165.2|170.9|177.9|187.6|194.1|201.3|206.5|210.5|207.8|210.1|214.8|218.2|229.5|248.3|263.3|279.6|296.7|303.8|309.5|326.7|336.1|337.987|342.541|345.802|350.989|366.854|357.428|365.094|354.726|340.388|344.062|346.121|341.933|359.758|376.486|367.762|385.348|397.697|390.206|457.446|481.276|496.18|479.903|460.208|454.573|467.6|501.701|505.971|519.605|514.949|514.097|518.621|536.001|540.536|541.108|499.6|484.309|426.565|455.99|457.647|442.974|419.293|388.426|411.653|404.237|430.295|434.838|411.979|397.176|412.1|394.559|372.077|359.4|355.9|349.3|349.3|352.8|359.6|360.6|349.1|336.8|322.1|327.8|329.7|328.2|338.6|338.8|340.8|446.2|459|473|490.2|491.3|504.3|486.9|485.7|489.1|484.7|479.1|465.7|467.4|448|439.4|439.1|305.2|269.9|271.6|265.9|318.1|
2022-02-13 16:05:55|russ2000_0939|ONCE|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:05:55|russ2000_0940|INSY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:05:55|russ2000_0941|FFG|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||61.4|61.5|60.8|62.5|65.7|69.5|61.8|63.5|39.9|38.5|39|55.25|57.6|59.9|58.4|60.506|59.632|58.951|60.567||44.98|45.094|43.775|40.385|39.337|37.223|35.925|35.115|36.595|35.946|35.467|36.757|41.239|42.044|41.746|43.409|43.763|45.281|46.68|46.798|47.124|47.148|47.304|46.03|46.101|47.125|47.808|49.164|49.352|47.257|46.635|23.074|20.835|19.682|19.486||16.587|17.37|18.071|||||20||||18.6||||25.8||||28.6||||30.2||||33.5||||35.8||||38.5||||42.2|||||||||
2022-02-13 16:05:56|russ2000_0944|EXEL|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.314|16.247|19.441|23.48|22.956|35.639|35.87|36.5|35.979|36.422|34.279|32.406|32.23|35.282|34.622|33.5|32.077|33.794|33.795|35.463|36.065|36.965|36.144|35.577|33.715|33.769|33.344|32.294|32.451|34.621|36.266|34.664|35.825|39.417|38.683|36.247|33.354|30.696|28.481|29.392|24.379|20.923|18.776|15.811|13.605|11.903|10.196|8.506|7.326|6.439|6.292|6.059|5.786|5.65|5.52|4.91|4.685|4.052|2.928|2.432|2.158|1.812|1.448|1.434|1.813|1.982|1.737|2.071|2.594|18.684|19.256|25.743|45.412|64.744|57.035|56.764|64.474|67.282|67.202|48.892|48.489|52.323|56.385|67.384|78.453|95.133|99.838||
2022-02-13 16:05:59|russ2000_0946|CPE|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||15.4|21.5|52.5|51.1|42.6|53.2|51.9|64.8|63.8|68.7|76.7|90.7|95.6|116.6|135.7|158.9|165.7|159.3|180.5|149.9|159.8|181.2|180.6|201.7|217.444|237.142|245.282|265.94|284.984|301.012|331.975|350.977|371.96|370.333|376.776|380.404|406.854|411.89|382.032|391.71|397.231|396.567|397.071|406.69|407.569|407.526|424.755|448.969|489.01|503.665|523.141|549.023|544.303|693.497|721.511|683.692|702.045|560.028|617.108|161.788|154.122|142.407|128.08|133.116|134.125|143.279||172.238|180.286|197.586|211.657|226.424|257.449|275.09|304.579|279.579|297.306|330.306|365.46|331.442|395.57|444.867|482.01|749.273|795.396|832.958|783.452|719.086|722.564|1036.748|1099.387|1489.515|2209.885|2340.014|2449.416|2533.852|2674.827|2821.669|3504.39|3740.759|3921.99|3750.766|3827.683|6768.279|6934.465|5609.186|4737.113|4143.126|4180.542|4248.42|4308.62||
2022-02-13 16:06:02|russ2000_0947|CAMP|net_ppe|2||||||||5.8||||5.5||||4.8||||4.5||||1||||1|1|1.1|1.1|1|1.1|1.2||1.4|1.8|2.2|3.1|3.5||4.2|4.4|4.8|6.2|6|5.8|5.5|6.5|6.4|6.3|6.2|7.7|8.1|7.7|7.4|7.2|7.8|7.6|7.1|6.6|5.2|4.8|4.5|5.6|6|8.6|9.736|9.903|9.955|11.037|9.885|9.671|9.018|8.419|7.375|10.593|10.153|9.566|9.322|7.929|7.55|7.887|5.358|5.309|5.125|4.943|5.383|5.513|5.49|5.383|5.438|6.772|6.583|6.571|6.308|6.572|5.952|5.461|5.07|4.638|4.398|3.897|2.139|2.131|2.085|2.175|2.055|2.283|2.087||1.877|1.745|1.543|1.63|1.761|2.177|2.399|2.614|2.778|4.448|4.421|4.426|5.899|5.669|6.795|7.433|10.525|10.958|11.349|11.285|11.225|19.306|21.599|21.676|21.162|21.198|20.935|21.217|21.262|21.087|22.405|23.192|27.023|84.061|84.897|81.235|76.504|78.37|77.068|62.229|55.354|53.027|52.873|50.061||
2022-02-13 16:06:05|russ2000_0948|MTRX|net_ppe|1.19061461794|||||||||||||||||||||||||||||3.2|3.3|5||5.7|7.2|8.9||12.3|13.4|14.3||17.1|20.1|20.7||27.8|28.9|29.8||28.6|28.2|27.5||28.9|29|29.4||30|31|30.2||28.4|27.9|27.8||18.2|18.9|19.7||21.287|21.056|21.566||21.858|26.314|28.258||32.422|34.827|37.762||47.363|47.046|46.721||45.654|44.328|43.057||37.076|35.368|35.045||37.44|39.108|41.056||45.993|47.94|52.185||57.247|58.365|59.192||58.809|56.736|55.9||52.929|53.203|53.594||53.311|53.847|54.095||54.875|57.559|65.474||71.301|73.327|86.812||89.172|88.646|87.225||85.063|83.953|82.841||84.731|82.416|81.284||80.274|77.925|76.187||72.645|71.498|71.593||79.335|105.111|116.431||102.123|99.59|94.06||91.819|87.313|83.149||
2022-02-13 16:06:09|russ2000_0949|CTS|net_ppe|0||||||||56.3||||68.9||||75.6||||73.8||||57.6||||54.6|54.5|54.5|52.9|53.2|50.9|50.8|51.7|53.8|51.7|52.4|50.5|48.5|47.7|48.2|47.6|47.8|47.9|47.9|47.4|50.8|50.6|49.7|49.4|50.7|51.6|53.6|54|56.1|56.9|59|59.7|66.5|75.7|84.1|84.2|67.2|144|144.3|130.4|139.7|149.46|168.415|194.679|224.861|244.164|251.433|222.07|191.958|186.382|178.941|161.062|148.632|142.913|136.847|127.35|122.481|118.148|116.914|115.669|112.495|115.675|112.445|113.588|109.653|106.278|104.45|96.292|96.468|94.082|92.926|91.391|92.825|96.268|96.285|93.812|90.756|87.728|85.505|83.395|81.12|78.6|79.338|79.409|78.213|79.976|79.211|81.952|84.86|89.68|91.171|89.721|93.725|94.115|91.068|89.48|74.869|74.441|74.43|74.157|71.414|70.462|70.166|68.932|69.872|77.456|76.973|79.329|82.111|83.268|85.174|84.291|88.247|90.685|93.63|96.67|99.401|123.49|123.724|127.156|129.682|126.872|123.717|121.504|120.718|118.468|116.167|114.989|118.47|
2022-02-13 16:06:12|russ2000_0951|CHGG|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107.354||95.812|143.689|124.072|132.909|119.166|123.503|99.131|102.463|79.829|63.179|49.699|44.001|41.19|34.722|37.88|36.778|40.294|45.078|47.493|48.197|51.516|52.945|59.904|88.812|91.718|93.979|103.29|144.17|147.976|161.757|184.182|180.71|188.409|191.475|199.241|
2022-02-13 16:06:14|russ2000_0952|MHO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||2.7|2.6|2.8|2.9|3.4|3.3|3.2|2.9|2.7|2.4|2.1|2|1.8|1.6|8.1|8.2|8.5|8.6|8.3|8.3|20.3|20|19.9|19.8|19.8|19.4|18.982|18.67|18.472|18.165|17.931|17.568|22.813|22.276|21.739|21.241|21.239|20.813|21.135|20.859|34.552|34.225|33.829|33.401|33.193|33.306|33.072|33.158|33.095|34.507|35.259|34.551|36.816|36.258|36.169|36.791|36.797|35.699|30.806|32.216|31.244|27.732|20.748|20.097|19.701|18.998|18.65|17.778|17.453|16.554|15.952|15.461|14.741|14.358|13.531|12.902|11.956|10.439|9.994|10.267|10.346|10.536|10.506|11.283|11.43|11.489|11.081|11.819|11.841|12.897|22.74|22.154|21.792|22.299|22.338|22.255|25.32|26.816|25.872|28.885|28.691|29.395|48.995|47.491|46.68|40.533|41.121|72.197|78.27|78.903|76.694|76.082|74.825|88.598|
2022-02-13 16:06:17|russ2000_0953|USPH|net_ppe|0||||||||||||||||||||||||||||||||||||0.3|0.3|0.5|1|1.4|1.7|2.1|2.6|3.3|4.2|4.9|5.5|6|5.8|5.8|5.7|5.9|5.8|5.8|5.9|6|5.8|6|6|6|6|6|6|6.4|6.3|6.4|6.5|6.485|6.698|6.911|6.965|6.991|7.13|7.42|7.453|7.805|8.11|8.692|9.527|10.413|10.947|11.217|11.62|13.301|11.488|12.078|12.004|13.65|13.161|13.296|13.331|13.741|14.128|14.354|13.767|13.371|13.034|13.193|17.076|16.792|16.263|16.548|16.107|15.841|16.22|15.571|15.102|14.339|13.885|13.403|13.185|13.923|13.532|12.746|13.582|13.189|12.922|12.89|12.817|13.016|13.391|13.757|13.516|14.96|14.63|15.858|16.058|15.764|15.895|16.504|16.662|16.654|16.689|16.838|17.442|19.173|20.167|20.173|20.754|20.385|19.808|19.692|19.966|20.169|99.029|94.952|101.165|103.676|106.601|105.499|100.258|103.26|103.314|108.65|114.988||
2022-02-13 16:06:20|russ2000_0955|MNR|net_ppe|0||||||||||||||||||||||||||||||||||||3.9|3.9|3.8|3.8|7.5|12.7|14.7|20.1|24.3|26.4|26.2|26|29.4|29.2|29|28.8|28.6|28.4|30.8|30.5|30.3|30.1|39.2|38.9|40.2|39.9|43.8|50.8|56|54.6|58.2|63.6|63.1|66.7558|66.3348|65.8937|73.0206|88.4592|103.1446|102.7221|120.0449|125.9455|129.8203|129.1073|147.488|146.6479|152.9302|152.7703|152.0787|168.794|167.787|166.8798|189.5859|195.9045|194.7842|191.7445|210.997|208.3843|207.1201|220.2108|225.4514|224.0716|222.6804|320.847|331.0184|333.3696|330.6534|346.6053|348.5263|344.1457|341.9474|345.8806|366.5143|382.0826|390.6539|389.5884|409.673|408.5962|406.1357|409.0236|441.2111|453.9473|461.9261|1.5188|1.4979|2.0462|2.1319|2.1838|2.3397|2.4637|2.6681|2.7414|3.1952|3.5666|3.4057|3.4074|3.3588|4.2417|4.1846|4.1653|4.0403|3.933|4.1377|4.1809|4.1619|4.2714|4.4341|5.232|5.0038|4.839|5.682|5.67|5.854|5.931|5.86|5.631|5.831|5.6|5.817|5.719|6.065|
2022-02-13 16:06:24|russ2000_0956|CPSI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0689|4.2724|4.5274|4.8268|5.103|5.2468|5.4707|5.3483|5.3246|5.1649|5.2316|5.455|5.7249|5.795|5.933|6.173|6.0555|6.1272|6.1847|6.2552|6.0849|5.8654|5.6566|5.509|5.3421|5.1216|4.926|4.813|4.7034|4.8422|4.9049|5.0158|6.0376|7.6799|8.4005|8.6831|8.499|8.3077|8.186|17.4192|17.2839|17.6901|17.7735|19.03|20.1684|20.0595|19.7838|19.2314|18.381|17.6234|17.2571|17.0386|16.45|15.6595|15.0196|14.351|14.795|13.911|14.164|13.439|12.721|12.485|11.959|11.692|11.223|11.042|11.094|10.875|16.869|18.441|19.887|19.393|20.816|20.952|20.419|19.749|22.109|21.326|19.524||
2022-02-13 16:06:27|russ2000_0957|CDE|net_ppe|0||||||||22.5||||28.8||||53.9||||59.8||||86.8||85.1|85.5|86.2|91.1|92.6|95.3|93|93.9|97|99.6|108.3|112|117.7|121.1|124|134.9|187.6|186.4|186.2|45.6|192.7|197.1|207.1|220.6|250.8|300.1|304.8|314.1|277.5|309.2|312.5|315.3|378.8|377.499|304.439|260.776|263.448|265.958||||||||||129.623|129.209|127.873|118.217|118.292|116.388|116.321|26.663|27.245|52.467|57.027|103.697|33.342|97.838|96.474|98.377|50.22|50.542|176.247|63.133|222.28|251.15|296.577|337.556|377.507|435.465|491.759|2265.787|2385.496|2468.675|2553.886|2678.052|2373.37|2467.467|2768.366|2779.093|550.854|2813.922|2800.426|2790.317|2753.317|2724.25|2705.79|2688.703|2668.933|2638.789|2614.47|2675.811|2637.648|3018.022|3015.59|2237.774|2217.311|2211.454|2204.178|729.103|827.734|1119.458|1112.633|785.218|795.052|769.38|769.455|743.713|771.824|777.985|771.259|1084.306|1109.978|1134.716|1150.914|1270.018|1261.814|1244.765|1236.852|960.744|944.978|938.713|934.859|946.929|987.796|1059.253|1081.103||
2022-02-13 16:06:30|russ2000_0959|ANIK|net_ppe|0.227626459144|||||||||||||||||||||||||||||||||||||||||1.2|1.5|1.5||1.4|1.4|1.3||1.2|1.4|1.5||1.5|1.3|1.2|0.8|0.7|0.6|0.8|1.2|2.2|2.4|2.6|2.8|3|3.5|3.5|3.405|3.4639|3.2663|3.1231|3.0332|3.2781|3.1907|2.9469|2.6906|2.4454|2.2025|1.941|1.788|1.577|1.358|1.191|1.175|1.082|1.093|0.955|0.912|1.059|1.695|2.0963|2.3754|2.925|2.9655|3.018|3.5154|5.4808|12.184|19.3697|24.3932|30.0842|31.327|32.2467|32.9721|33.3463|33.7319|35.7476|36.0026|35.994|36.4199|36.9814|36.7797|36.8847|36.6946|36.4699|36.6736|36.4211|35.9375|35.113|34.4789|33.8466|33.2619|32.9387|32.634|32.3877|32.0366|31.669|31.19|31.5229|33.7973|40.108|46.839|49.198|51.058|52.296|51.593|52.272|53.973|56.183|55.772|55.377|55.041|54.111|76.799|76.455|74.832|73.647|77.76|75.855|74.527|73.232|71.456|71.389|70.508|||
2022-02-13 16:06:34|russ2000_0960|WGO|net_ppe|2||||||37.8||||50.4||||50||||48.7||||55.2|||59|56.3|57.3|56.2|55|54.2|53.8|51.9|50.2|43|41.2|39.5|38|38.1|37.7|37.7|37.2|37.6|38.4|38.8|38.5|41.6|41.5|42.1|43|43|42.8|43.7|43.4|39.9|39.4|38.1|35.6|33.6|32.8|32.3|32|32.9|33.4|36.1|37.1|38.4|39.8|42.199|44.899|45.455|46.613|46.516|46.088|46.536|46.081|46.06|45.847|48.927|54.276|62.354|63.879|63.318|62.919|63.412|63.644|63.995|62.998|63.131|63.066|63.853|62.171|60.349|58.52|56.907|55.594|54.28|52.5|51.389|50.21|48.433|46.472|40.097|38.633|37.091|34.077|28.04|26.826|25.646|24.536|25.677|24.949|24.427|23.365|22.589|21.93|21.184|20.382|19.978|20.127|20.26|20.158|20.266|21.057|20.411|22.665|25.135|26.295|28.37|34.646|37.25|39.094|50.719|52.799|55.931|66.703|67.858|68.656|71.56|74.113|78.798|82.481|101.193|110.212|117.761|121.977|127.572|194.068|200.3|205.221|204.408|200.048|201.442|204.896|219.806|251.876||
2022-02-13 16:06:37|russ2000_0961|BCOR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9|1.2|1.5|2|3|11.878|18.862|27.4027|47.5694|51.137|54.118|52.946|43.417|39.443|38.742|35.044|29.83|26.252|23.595|18.488|15.789|13.281|13.245|14.278|15.085|16.782|19.689|20.841|22.823|26.889|26.935|28.512|32.383|30.548|38.208|39.993|33.458|10.945|12.659|18.239|20.118|18.078|16.427|14.821|13.65|12.315|10.602|9.595|8.432|7.47|7.521|6.814|6.055|5.277|5.878|6.456|6.587|7.533|9.269|8.565|15.165|16.108|16.11|16.33|16.347|6.542|16.011|15.595|15.089|11.308|11.093|10.923|10.711|10.836|8.99|8.677|9.552|9.831|8.769|9.308|11.111|12.389|18.264|26.428|27.429|28.857|61.031|71.446|77.968|81.955|87.046|86.249|89.768||
2022-02-13 16:06:41|russ2000_0963|ATRC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4101|2.5615|2.6734|3.551|3.3595|3.273|3.272|3.5343|3.6431|3.7677|4.1698|4.386|4.4661|4.7644|4.4549|4.2391|3.6828|3.564|3.3802|3.0863|3.0087|2.8831|2.9433|2.9695|2.7232|2.5543|2.2816|2.1109|2.351|2.5439|2.653|3.205|3.43|3.455|3.685|4.135|5.643|5.769|6.462|9.842|11.552|13.874|19.352|27.455|31.279|31.155|30.902|30.742|29.995|29.93|29.959|29.267|28.749|28.549|28.126|27.964|27.08|28.828|29.719|35.101|36.678|36.063|32.809|31.452|30.204|29.255|32.858|32.366||
2022-02-13 16:06:43|russ2000_0965|ECHO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2894||7.6359|7.7497|8.1537|8.6994|9.5275|9.5796|9.6388|9.6388|10.1641|10.8632|10.8345|11.4669|11.8898|12.6454|13.491|14.6996|14.7576|15.3516|15.5368|18.1159|19.7595|21.2162|21.2767|21.3451|25.85|25.9318|27.3045|28.0852|32.9783|52.777|57.4501|57.8142|60.2464|62.9723|63.061|63.021|63.219|63.072|61.956|82.362|81.143|78.958|78.259|74.977|72.285|||||||
2022-02-13 16:06:43|russ2000_0966|WRLD|net_ppe|0|||||||||||||||||||||||||||||||||||1.1|1.1|1.1|1.2|1.7|1.6|1.5|2.6|2.6|3|3.4|3.8|3.8|3.7|4.4|4.4|4.7|5.3|5.6|6.1|6.1|5.8|6.1|6.2|6.7|6.5|6.4|6.4|6.7|6.7|6.3|6.3|6.8|6.8|6.7528|6.814|6.8849|6.7525|6.5381|6.7664|6.9772|6.9962|6.9208|7.5114|7.6492|7.5919|8.2979|8.3476|8.2378|9.0881|9.2736|9.4064|9.6341|9.9173|9.8062|10.2207|10.7385|10.892|11.0396|11.5167|13.0728|13.8802|14.3105|15.5768|16.9374|17.8348|18.654|20.1|22.9695|23.0689|23.0604|23.319|23.1208|22.9361|22.9858|23.0308|23.4392|23.3657|23.3662|23.6805|23.1985|22.8204|23.4854|23.8161|24.3194|24.1047|23.9354|23.6646|23.9574|24.4485|24.8262|25.6372|25.8103|26.0588|25.9065|25.7044|23.349|23.3134|25.2969|24.4653|23.8984|23.7624|24.1842|24.4006|24.3577|24.9726|22.786|23.2545|23.8161|24.4363|25.4242|143.0333|146.4791|151.0565|126.448|121.9478|121.2453|119.5269|116.3956|114.2547|114.0739|111.3364|
2022-02-13 16:06:47|russ2000_0968|PLAB|net_ppe|1|||||||||||6.7||||5.2||||8.5||||11.1||10.8|11.5|11.5|13.1|13.4|14.5|14.8|14.7|16.2|16.3|17.1|19.3|19.8|22.4|24.2|24.5|28.2|28.8|40.2|40.4|39.5|37.6|36.9|42.1|50.5|59.7|72.1|83.8|93.3|112.3|123.7|135.2|146.5|170.7|203.8|219.9|248|257.2|251.4|263.8|277.3|280.9|348.144|276.2|265.212|396.352|395.281|389.242|361.519|347.637|402.776|414.308|436.397|448.336|443.86|440.494|389.464|389.311|387.977|386.272|383.194|382.412|396.461|409.406|405.414|416.729|412.429|447.959|445.804|452.211|443.637|448.88|441.259|460.116|531.578|604.706|590.953|500.403|436.528|406.915|399.343|354.572|347.889|354.401|360.108|354.422|369.814|386.86|403.413|397.703|368.68|359.814|382.8|384.792|380.808|395.895|410.757|420.535|422.74|434.201|534.065|547.377|550.069|593.02|602.982|568.921|547.284|519.272|523.669|522.192|506.434|496.676|503.9|501.72|535.197|548.307|563.313|546.688|571.781|656.873|654.357|636.743|632.441|619.935|604.545|623.247|631.475|672.398|717.426|699.609|696.553||
2022-02-13 16:06:51|russ2000_0970|PDFS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7867|1.918|2.283|2.179|2.247|3.187|2.923|3.533|3.321|3.453|4.024|4.11|3.659|3.55|3.444|3.321|3.236|3.614|3.525|3.328|3.635|3.595|3.533|3.916|3.742|4.005|3.761|3.621|3.487|3.344|3.049|2.675|2.427|2.006|1.724|1.573|1.297|1.059|0.949|0.797|0.844|0.82|0.798|0.777|2.145|2.42|3.577|3.898|4.953|5.799|6.265|7.064|7.582|8.497|8.679|8.832|9.895|10.356|11.362|11.325|13.236|16.076|18.192|19.341|20.798|23.068|23.604|25.386|26.536|28.095|34.12|35.681|44.275|43.82|46.55|48.407|48.377|47.468|46.199|45.914|44.318|43.905|43.435||
2022-02-13 16:06:53|russ2000_0971|MRTN|net_ppe|0||||||||||||||||26.9||||42.3||||46.3||49.6|48.4|46.1|49.2|47.1|46.2|44|50|53|52.6|50.1|51.9|54.5|55.4|59.2|63.7|67.8|67.8|69.6|73|74.3257|75.8203|78.705|83.799|86.055|87.77|93.633|96.361|100.562|103.97|105.879|108.456|109.483|109.015|112.676|117.452|119.379|118.973|123.757|125.368|130.788|138.739|145.72|158.97|167.11|171.6|166.385|163.561|162.161|162.083||155.899|151.652|155.801|159.828|160.869|159.406|163.111|169.818|182.316|195.781|205.738|215.698|223.129|226.691|238.688|269.938|286.837|290.802|299.898|329.888|336.134|329.101|333.22|325.184|313.27|299.412|308.169|314.301|315.925|317.671|332.497|341.457|360.089|357.969|376.628|372.059|363.847|359.203|362.026|368.2|384.285|402.567|407.043|394.476|407.946|427.885|420.274|415.009|424.145|458.066|467.32|465.749|464.858|509.793|532.568|528.009|519.047|537.917|552.356|557.825|559.63|568.206|579.569|571.92|591.192|587.652|597.436|588.23|578.151|600.574|629.852|640.394|663.342|644.196|664.57|654.173|652.593|680.729|689.9|682.277|
2022-02-13 16:06:56|russ2000_0972|TTI|net_ppe|0||||||||||||||||||||||||||||15.7||17.1|18.7|19.9|22.1|23.1|25.5|26.5|29.7|31.5|33.3|27.7|27.7|27.7|27.7|27.8|28.3|27.8|34.8|35.3|38.4|41|44.9|54.6|58.2|65|65.5|72.2|78|86.4|107.7|121|131.2|141.3|146.4|145.6|133.6|131.2|130.3|110.473|129.83|129.972|129.236|125.505|125.701|129.345|137.781|146.973|146.926|149.845|151.884|154.973|164.997|160.97|148.733|144.098|142.52|151.503|218.02|223.02|218.93|224.464|359.121|350.174|408.097|432.194|479.011|508.149|540.384|566.658|601.607|696.391|740.744|763.857|805.269|807.466|824.241|834.131|843.587|816.374|779.343|763.298|772.972|739.87|683.323|467.117|533.83|529.301|554.889|579.221|604.848|552.714|560.043|562.358|566.978|572.616|582.816|585.285|1151.828|1124.192|1132.086|1120.814|1105.81|1048.004|1026.915|1000.169|977.455|945.451|923.673|911.903|895.87|809.432|824.768|833.078|845.181|853.931|921.098|918.359|919.24|163.395|815.591|789.108|753.435|140.304|133.848|130.94|126.143||
2022-02-13 16:07:00|russ2000_0974|INAP|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:07:00|russ2000_0975|STRA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1|3.5|7.1|7.2|7.4|8|8.1|12|12.5|13.7|13.9|13.8|15|16.4|16.8|16.935|17.174|18.158|19.469|21.388|22.525|22.599|23.1|35.066|36.019|36.53|36.571|36.251|36.82|34.307|35.93|36.968|38.433|39.957|41.137|42.717|45.898|46.15|46.684|47.999|49.935|50.407|52.748|54.311|53.626|55.266|57.946|58.952|61.481|63.517|66.304|69.214|75.051|78.132|84.675|90.996|97.734|103.742|116.063|118.957|120.774|121.898|121.149|119.542|118.836|122.62|121.52|117.912|114.198|109.958|94.421|90.528|87.097|84.403|82.266|80.804|80.336|78.589|77.139|74.954|72.577|71.725|73.124|72.803|72.706|74.335|73.763|73.686|72.125|124.613|122.677|220.573|215.946|209.697|201.807|199.629|198.665|196.326|279.541|307.275|287.881|269.064||
2022-02-13 16:07:03|russ2000_0979|TOWR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:07:03|russ2000_0981|XLRN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.059|3.916|3.734|3.564|3.705|3.674|3.581|3.379|3.087|2.949|2.902|2.945|3.106|3.724|4.19|4.215|5.201|7.107|7.21|7.211|6.966|7.019|6.868|6.27|7.106|34.844|33.324|32.099|30.72|29.199|28.787|||||||
2022-02-13 16:07:04|russ2000_0982|ADC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||85.3|84.9|84.3|83.7|88.5|96.8|103.6|107.7|111.4|113.1|115.1349|114.8|115.2|116.7|122.7|126.4|128.5|140.3|143.9|143.9|148|149.4|153.5|153.4736|156.869|157.7843||160.8601|162.4667|162.5721|162.8514|162.7096|161.9392|163.529|173.5294|181.1026|180.9566|185.7021||186.8185|190.4038|206.3745|210.6989|212.4776|213.8197|212.6949|214.5607|213.5395|213.4066|216.0598|219.895|221.4052|224.7113|228.2002|235.8231|238.6391|244.8815|249.5549|252.8405|253.3384|256.4262|257.1932|256.3677|251.2079|262.3432|269.6656|272.1094|266.746|266.6343|262.2985||270.5547|281.078|300.978||||||||||||||||||||||||||||||||||||||
2022-02-13 16:07:07|russ2000_0983|WASH|net_ppe|0|||||||||||||||||||||||||||16.5|16.8|16.9|16.6|16.4|16.2|15.8|15.5|15.3|15.2|26.2|25.3|26.9|15|27.5|26.2|24.5|22.2|22.7|21.7|21.4|20.1|16.8|16.8|16.5|16.3|16.4|16.5|18.2|20|21.4|21.1|22.3|21.8|22.1|22.9|23.4|24|23.6|23.1|23.6|23.442|23.149|22.603|21.862|21.71|23.332|23.163|22.593|22.102|21.733|24.478|24.398|24.415|25.485|25.521|25.145|24.941|25.014|24.805|24.62|24.248|23.801|24.166|23.942|23.737|24.106|24.261|24.068|24.307|24.603|26.293|25.79|25.42|24.989|25.17|24.314|25.102|24.76|25.52|26.212|27.524|27.365|27.237|26.616|26.069|26.01|25.265|25.478|26.028|26.897|27.223|27.482|27.232|26.812|26.392|25.921|25.402|25.909|26.518|26.367|27.495|27.839|28.124|28.18|29.593|29.882|29.59|29.433|29.02|28.853|28.508|28.591|28.333|28.316|28.377|28.195|29.005|58.071|57.476|56.793|55.492|54.641|55.089|57.572|58.391|57.714|57.36|56.006|55.6|
2022-02-13 16:07:10|russ2000_0984|TNET|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.69|26.648|30.389|32.353|32.298|33.769|36.134|36.352|37.844|41.879|47.32|53.141|59|63.417|66.827|68.47|70|74|79|78|79|141|149|143|140|134|128|122|130|126|124|122||
2022-02-13 16:07:11|russ2000_0986|PRSC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3869|1.801|1.7722|1.783|2.1134|2.1858|2.3159|2.2899|2.3204|2.4048|2.3848|2.5567|2.6179|2.592|2.7837|2.7735|2.7363|4.0448|11.5617|11.2651|11.2709|12.183|11.9834|11.4636|11.6566|11.4105|11.1663|12.5262|13.0304|16.0383|16.4011|16.9065|23.6784|24.3003|28.5631|31.0099|31.4373|30.5821|30.38|29.858|29.908|30.886|32.709|33.321|45.582|44.496|42.648|58.689|62.127|51.349|46.158|61.419|67.324|57.451|46.22|47.112|47.761|48.191|37.672|50.447|47.45|47.027|22.965|42.885|40.902|42.234|43.338|41.279|40.657|||||||
2022-02-13 16:07:12|russ2000_0987|FOR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.568|616.96|1.835|2.033|6.211|565.691|6.048|5.89|5.234|5.158|5.324|5.3|5.895|5.799|7.836|9.075|9.739|11.298|11.255|152.045|163.286|173.075|186.119|213.737|238.753|248.729|263.769|271.302|275.12|291.058|235.315|132.502|10.732|52.575|10.003|9.686|3.116|2.621|1.144|1.046|2.003|1.828|1.792||1.8|2.4|2.4|3.4|3.6|3.7|4.4|4.7|6.9|6.9|7.8|9.8|11.4|
2022-02-13 16:07:14|russ2000_0988|RUTH|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.404||||52.739|52.438|54.001|58.131|63.85|65.475|66.355|73.876|105.092|110.187|115.881|128.643|135.615|180.997|188.048|176.558|130.38|125.918|121.692|118.193|114.204|110.934|108.87|107.315|105.151|102.511|101.368|100.05|99.154|97.047|96.398|96.74|89.979|88.657|90.936|91.957|91.47|91.088|92.395|87.173|80.354|80.779|82.252|84.909|87.984|90.717|94.671|95.874|103.041|104.745|103.431|103.518|112.212|112.474|114.748|120.813|125.991|291.826|320.857|333.4|349.32|341.456|337.04|315.332|308.273|301.534|286.959|288.379||
2022-02-13 16:07:16|russ2000_0989|IMKTA|net_ppe|0|||||||||||||||140.9||||147||||178.1|||196.2|205.4|216.9|234.3|244.9|253.1|255.1|256.5|258.4|264.9|265.5|265.4|262.6|258.9|299.8|299.8|302.7|312.5|318.1|326.5|337.9|359.7|387.1|407.8|430.2|450.5|470.9|485.3|509.8|530.2|545.8|559.4|578|606.4|638.6|694.8|707|661.8|663.1|648.3|648.6|656.7|676.8|695.8458|697.2968|702.4723|702.4882|713.6558|725.1761|724.4434|718.8864|711.032|712.8036|723.2195|731.6986|737.2957|743.3453|739.0235|750.2728|754.7062|752.6755|738.2189|736.0304|735.2954|738.627|744.1625|756.1722|759.3119|762.7475|771.6279|774.8328|783.6949|820.2229|839.7321|884.617|923.7668|977.5491|1030.0232|1066.1468|1080.3917|1078.9345|1072.9373|1070.2091|1066.126|1080.9817|1089.3907|1093.9268|1087.3964|1085.2799|1133.2042|1158.4055|1175.0006|1193.0001|1197.1376|1200.7109|1199.1703|1198.292|1212.1321|1207.7641|1205.9513|1206.2952|1218.607|1218.2153|1208.4536|1207.6309|1211.4584|1226.7187|1231.7666|1240.9484|1247.8818|1247.6708|1251.3736|1252.7368|1265.1124|1292.456|1296.264|1297.3664|1303.0444|1341.1536|1333.8919|1335.184|1344.2673|1388.3862|1382.3554|1387.301|1401.0804|1399.526|1403.7812|1414.8102|1410.9145|1396.2078|
2022-02-13 16:07:20|russ2000_0990|FTD|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:07:20|russ2000_0991|MOV|net_ppe|1||||||||||||||||||||||||||||||||||||||||9.5|9.7|9.5|10|10.3|10.4|11.2|11.7|11.7|12.2|12.1|12.3|11.8|12.4|13.2|14.3|15.1|16.4|16.7|17.4|18.9|21.6|22.5|23.5|23|25.3|26.7|27.4|27.593|27.462|29.006|29.683|32.906|33.224|34|36.492|38.726|37.897|38.25|39.749|39.939|39.579|39.127|40.744|42.112|45.713|48.193|50.105|52.51|50.944|50.282|49.109|52.168|51.003|51.931|53.339|56.823|58.297|61.04|63.729|68.513|71.115|71.472|71.359|66.749|62.903|60.92|58.142|47.394|41.764|40.521|39.956|38.525|37.642|37.308|35.585|36.29|33.567|32.333|35.541|44.501|46.289|47.296|46.512|47.796|46.806|46.141|45.34|46.673|44.354|42.723|41.331|38.553|37.247|35.726|34.867|34.173|31.962|31.412|24.637|24.671|23.56|24.533|25.471|26.067|113.418|119.367|117.401|118.761|113.378|108.057|101.934|98.419|93.435|90.909|88.034||
2022-02-13 16:07:23|russ2000_0992|ENT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:07:23|russ2000_0993|ASCMA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:07:23|russ2000_0994|ANH|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.794|1.66|1.525|1.391|1.256|1.121|0.987|||||||
2022-02-13 16:07:24|russ2000_0996|HAYN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.572|36.508|36.479|38.087|42.299|41.905|41.81|41.473|41.557|42.404|42.364|42.244|42.721|41.636|41.449|40.889|40.229|40.023|||80.035|||83.615|85.125|85.974|86.632|87.707|88.921|90.389|91.703|94.717|97.86|100.445|103.12|107.21|107.302|107.493|107.633|106.87|105.82|107.767|107.401|106.285|107.043|107.369|107.728|109.485|110.678|114.437|115.946|117.137|124.652|133.295|141.743|147.982|152.764|159.612|168.006|173.541|174.083|172.373|179.881|186.005|185.351|187.676|189.773|192.129|199.182|198.751|197.262|196.177|192.556|188.999|187.465|183.693|179.4|177.29|175.577|172.212|169.966|167.4|164.72|162.634|159.819|156.942|152.696|149.87|147.248|146.154|
2022-02-13 16:07:27|russ2000_0997|VVI|net_ppe|0||||||||530.7||||696.2||||721.6||||786.8|||||||743.3|735|731.3|732.5|717.6|735.7|736|739.4|740.4|762|748.4|746.2|699.4|718.8|717.3|703.8|625.7|740.7|782.8|802.6|804.1|813.4|848.1|854.6|846.4|857.9|855.6|596.3|593.2|473|478.6|450.1|454.3|470.1|461.1|467.1|454.7|294.6|445|284|291.4|313.6|308.31|305.58|288.254|286.157|286.194|280.475|261.319|260.48|254.424|256.263|250.648|248.099|247.296|251.707|249.649|155.58|244.805|148.759|150.507|152.512|140.422|141.382|142.281|143.038|133.821|136.034|134.805|135.958|146.196|154.89|160.312|168.893|171.826|178.513|173.255|165.415|169.432|173.512|173.495|155|153.734|148.011|146.663|149.346|159.46|170.651|174.022|173.813|196.342|193.549|197.47|197.298|192.639|193.485|189.6|190.33|179.833|183.468|198.583|199.571|190.539|192.009|185.848|189.239|243.381|249.011|267.377|279.858|286.419|294.654|295.757|305.571|316.879|324.951|332.005|333.847|408.394|546.533|589.936|604.215|578.341|577.814|565.839|574.893|615.102|635.289|633.215||
2022-02-13 16:07:30|russ2000_0998|LRN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.388|||16.547|17.234||24.597|25.233|24.536|35.949|38.041|39.144|37.86|44.827|43.591|43.183|64.12|36.735|42.573|44.377|102.244|58.148|116.546|61.385|55.903|65.864|63.134|61.39|56.142|62.892|56.262|50.01|48.581|52.084|48.127|47.369|34.407|31.654|28.661|26.717|28.447|31.504|28.426|25.976|26.297|32.468|29.472|29.468|28.868|37.002|32.481|32.778|31.98|37.253|35.188|151.103|150.436|177.894|182.513|182.945|166.74|173.355|165.559|
2022-02-13 16:07:32|russ2000_0999|KFRC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||0.3|||1.9|2.4|2.5|3|4.8|5.3|5.6|8.2|9|15.9|8.5|20.8|23.8|19.9|22.3|23.8|24.8|27.8|26.181|24.624|22.107|23.115|22.998|19.586|17.924|15.367|13.919|12.736|11.524|9.605|9.231|8.636|8.221|7.422|6.942|7.205|7.428|8.579|8.845|8.519|9.06|10.148|10.402|11.132|12.067|12.61|13.161|12.93|12.291|13.355|13.962|14.564|15.111|14.687|13.711|12.649|12.081|11.407|10.802|38.314|38.576|38.13|37.443|36.068|35.854|36.124|35.271|35.798|35.246|34.883|35.543|36.061|36.533|36.728|36.194|36.064|35.736|35.33|35.174|35.635|37.863|37.476|37.599|37.726|42.355|43.145|42.732|41.892|40.654|39.68|38.848|38.568|37.011|34.322|44.229|43.982|48.004|48.319|47.068|45.587|45.604|43.639|42.28|22.452|22.172|5.964|
2022-02-13 16:07:35|russ2000_1000|GRC|net_ppe|0||||||||15.4||||16.9||||17||||16.9||||22.8||23.5|24.5|24.5|24|24.3|25.4|26.1|26.6|27.9|28.5|30.8|32.1|31.8|31.3|30.8|31.5|32.4|35.8|36.8|36.5|37.7|39.1|40.9|41.7|41.4|42.6|42.2|41.5|41.1|40.9|40.5|40.8|41.9|41.2|40.9|42.4|41.3|41.3|43.9|43.7|45.6|48|53.6|56.582|58.06|58.096|57.885|57.263|56.066|54.87|53.895|55.175|56.474|56.391|57.757|57.082|56.371|55.312|54.338|53.557|53.372|52.408|54.812|53.101|52.294|52.131|51.505|50.69|50.915|51.182|52.351|52.305|54.785|56.29|59.97|60.257|61.651|66.598|80.406|87.698|99.819|108.488|108.523|108.66|108.381|107.535|113.526|113.28|114.313|114.322|114.349|116.162|120.14|120.659|123.066|122.194|120.211|118.853|131.189|129.648|132.81|131.598|133.964|132.007|131.416|131.995|129.887|127.569|125.375|124.723|122.067|120.909|119.441|117.471|117.071|116.053|115.426|113.466|113.493|112.228|110.526|111.353|111.779|109.825|109.157|109.401|108.666|105.788|105.854|104.765|104.293|
2022-02-13 16:07:39|russ2000_1001|NOG|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8099|1.9125|6.4922|7.6288|14.9471|20.7286|39.4231|46.9208|57.1936|71.838|71.3487|92.1501|113.0683|148.752|194.372|275.3085|333.1661|418.4414|501.6945|643.7029|780.4172|933.1801|1024.0659|1083.2447|1157.0323|1230.4898|1316.118|1397.3067|1477.4444|1590.9276|1669.4426|1761.9266|1400.9947|1115.692|757.1751|589.3204|485.3588|396.891|355.3643|376.2084|390.8027|407.9401|433.4093|473.2196|510.6667|601.0126|817.9808|1202.745|1240.691|1293.282|1676.955|1748.593|1773.801|1009.083|823.002|735.204|742.385|930.08|1064.509||
2022-02-13 16:07:41|russ2000_1003|NWLI|net_ppe|0||||||||||||||||||||||||||2.3|2.2||2|2|1.9|1.8|1.7|1.7|1.6|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91.1||||83.3|||||
2022-02-13 16:07:45|russ2000_1004|PRAH|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73.389|72.856|72.933|72.708|76.25|79.609|80.691|83.143|87.974|87.712|87.577|88.894|103.322|131.432|143.07|147.431|146.931|149.535|154.764|343.085|360.518|358.558|367.059|370.382|370.749|||||||
2022-02-13 16:07:45|russ2000_1005|MITT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:07:47|russ2000_1006|HSTM|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.987|2.8324|3.616|4.275|4.1857|4.0961|4.1406|3.6943|3.4343|3.2507|2.9684|2.6683|2.567|2.3833|2.119|2.0029|2.321|2.1386|2.475|2.3193|2.5863|2.493|2.2679|2.1035|1.9384|2.1607|2.1636|2.1839|2.8684|5.0048|4.7302|4.3832|4.0709|3.808|3.5848|3.4749|3.449|3.0581|3.1946|2.9339|2.5771|2.3818|2.3936|3.8254|4.2247|4.9111|6.134|6.087|6.229|6.859|7.397|7.82|7.784|7.491|7.87|9.038|9.189|9.468|9.007|9.442|10.823|11.282|11.847|12.471|12.17|11.138|10.403|10.245|10.494|10.263|9.923|8.092|8.297|8.77|8.683|15.866|55.418|59.318|57.065|55.68|53.56|51.358|49.5|50.299|47.929|45.9|44.202||
2022-02-13 16:07:49|russ2000_1008|SRPT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|0.4|0.4|0.4|0.4|0.4|0.4|0.4|0.5|0.5|0.4|0.4|0.4232|0.5519|0.812|1.0367|1.9934|2.424|3.1773|4.8978|5.5259|5.6678|6.0517|6.5843|7.0657|7.1021|7.0064|7.0084|6.7724|6.5653|6.5882|6.3136|6.1438|6.0078|5.8878|5.5993|5.1539|4.9356|4.7457|4.3296|4.1035|7.1895|7.0993|6.8251|6.6775|6.4741|6.2777|5.189|4.934|4.758|2.102|4.838|4.733|4.556|4.134|4.035|4.076|4.328|4.301|4.265|4.105|3.898|3.661|3.397|3.088|3.359|8.244|15.049|20.13|20.163|37.178|38.501|37.759|37.196|37.379|37.344|36.982|36.158|35.62|37.801|38.412|39.393|38.872|43.156|53.927|57.624|76.841|97.024|147.378|156.65|159.025|167.553|200.422|227.537|242.8|282.191|268.175|276.198|271.912||
2022-02-13 16:07:52|russ2000_1009|APEI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.532||||9.363|9.583|9.81|10.845|13.364|14.659|16.065|16.868|19.622|20.117|21.434|23.834|25.294|28.385|31.62|35.473|42.415|44.203|45.197|50.106|58.759|62.77|72.589|79.479|82.84|85.607|87.344|88.097|90.733|91.827|94.049|96.188|102.424|104.278|108.24|109.858|109.281|108.005|107.49|99.155|97.687|95.728|93.685|92.169|95.249|90.247|87.46|84.849|86.881|95.404|92.447|88.982|90.153|87.423|84.562|80.307|77.177|77.009|74.998|186.451||
2022-02-13 16:07:54|russ2000_1010|TCBK|net_ppe|0|||||||||||||||||||||||||||||||||10|9.9|10|9.9|9.7|9.7|10.3|10.4|10.3|14.3|12.7|13.2|13.1|14.9|15.3|15.3|15|14.6|14.1|13.8|15.6|16.2|15.7|17.3|17.6|19.7|20.4|22|18.1|16.8|17.9|17.5|17.1|17.1|16.3|16.8|15.966|17.136|17.218|16.772|16.867|16.876|16.51|16.457|16.136|16.266|16.583|17.224|17.542|19.83|19.787|19.521|19.288|18.996|20.118|19.853|20.599|21.182|21.223|21.291|21.068|21.597|21.556|21.83|20.924|20.891|20.804|20.492|20.069|19.58|19.094|18.841|18.537|18.208|18.102|18.742|19.178|19.001|18.947|19.12|18.552|20.142|19.717|19.893|19.814|22.595|24.083|26.985|29.468|31.194|31.246|31.612|32.004|31.88|32.181|43.493|42.846|42.056|42.334|43.811|51.522|51.728|49.448|48.406|49.508|51.558|54.995|57.742|58.558|59.014|89.29|89.347|120.217|118.564|116.381|114.965|116.525|115.134|113.735|111.577|109.878|105.543|105.783|104.352|
2022-02-13 16:07:58|russ2000_1012|NLS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|10.3|10.4|10.6448|10.9945|11.7218|15.9975|16.6689|17.0065|17.2395|25.4875|25.228|38.284|41.802|50.963|55.564|56.869|54.739|52.388|50.602|48.006|46.656|44.474|46.35|45.717|53.051|61.401|59.32|57.37|56.67|54.374|51.42|51.423|51.003|51.973|42.291|41.42|39.138|36.35|32.883|29.912|19.884|9.681|8.042|6.792|5.562|4.56|3.795|3.675|4.711|4.29|4.405|4.724|5.46|5.811|6.138|6.587|7.502|8.095|8.499|8.67|8.68|9.755|9.634|9.665|10.544|11.689|16.764|16.796|17.457|18.046|17.468|16.718|16.037|16.166|15.827|16.591|17.792|19.58|22.216|45.433|44.864|44.006|43.533|43.025|43.759|43.805|43.802|43.604|50.38|54.003||
2022-02-13 16:08:01|russ2000_1014|PGTI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.971||||65.508|73.989|79.504|82.551|78.802|78.465|79.987|78.954|80.184|78.357|76.412|74.956|73.505|71.422|69.54|67.944|65.104|62.223|60.552|59.76|52.863|51.683|50.697|49.589|48.606|48.025|42.704|41.945|41.22|40.597|40.967|42.786|44.123|46.34|51.174|58.205|60.898|63.026|66.218|69.344|71.503|77.903|79.74|83.307|84.209|84.258|84.375|84.469|84.133|88.193|93.433|113.076|115.707|149.806|148.463|149.253|154.589|171.849|169.41|171.622|173.722|225.892|242.485|239.44||
2022-02-13 16:08:03|russ2000_1017|GNMK|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3816|1.5687|1.7794|2.3189|2.7025|2.7624|3.195|3.122|2.836|3.417|4.185|5.215|7.074|7.347|8.051|7.948|8.591|9.59|9.947|10.19|11.052|11.354|11.821|11.557|11.396|11.705|12.654|17.335|18.268|18.482|19.778|21.586|22.581|21.881|21.159|21.873|21.07|23.661|23.81|23.629|25.061|24.091|23.792|||||||
2022-02-13 16:08:04|russ2000_1018|LPSN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.506|13.027|15.907|12.883|11.555|10.833|1.046|0.915|0.832|0.763|0.682|0.595|0.517|0.402|0.347|0.341|0.472|0.491|0.462|0.384|0.378|0.518|0.509|0.575|0.568|0.689|1.121|1.124|1.343|1.216|1.153|3.733|4.752|6.064|7.462|7.473|7.123|8.894|8.986|9.551|10.132|11.558|12.008|12.762|12.491|13.456|13.44|13.879|13.415|13.327|16.124|17.495|18.159|17.517|18.183|17.618|17.481|17.329|18.763|19.583|20.973|22.921|22.305|24.129|24.841|23.221|24.111|28.397|29.057|29.69|32.183|34.705|36.328|38.066|39.788|43.735|63.249|74.25|81.38|91.916|97.616|104.394|91.867|106.669|111.751|115.954|120.683||
2022-02-13 16:08:06|russ2000_1019|ACTG|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||0.1||0.1|0.0762|0.0923|0.1015|0.2|0.13|0.2068|0.2233|0.2|0.2359|0.272|0.411|0.53|0.585|0.555|0.951|1.154|1.623|2.06|3.142|3.727|4.814|5.516|5.51|4.906|4.61|4.575|4.35|0.18|0.147|0.118|3.024|0.071|0.097|0.101|0.103|0.104|0.107|0.137|0.126|0.121|0.118|2.344|2.259|0.221|0.243|0.322|0.303|0.323|0.309|0.281|0.253|0.221|0.196|0.181|0.186|0.163|0.147|0.145|0.136|0.135|0.172|0.177|0.232|0.22|0.212|0.342|0.317|0.339|0.536|0.607|0.778|0.766|0.782|0.701|0.634|0.5|0.421|0.374|0.319|0.272|0.231|0.189|0.155||0.094|||||||0||||1.264|1.395|1.249|1.101|0.951|0.845|0.759|0.671||
2022-02-13 16:08:09|russ2000_1020|DCOM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||14.4|14.2|14|14|14|13.8|13.6|13.5|10.7|10.8|10.7|15.3|15|15|14.9|14.778|14.771|14.773|14.777|14.675|14.64|14.641|14.59|14.773|15.149|15.238||16.277|16.66|16.592|16.4|16.685|16.832|16.634|16.652|16.648|16.526|16.499|16.527|16.752|17.412|22.61|22.886|22.962|23.471|23.625|23.878|24.83|26.055|25.883|30.426|30.144|29.986|29.678|29.841|29.897|30.491|31.224|31.613|32.381|32.608|32.695|32.646|32.485|32.918|33.363|30.518|30.065|29.894|29.85|26.077|26.067|25.875|25.607|25.065|24.485|15.263|15.296|15.15|13.77|13.8|15.666|18.405|21.62|22.315|22.968|24.326|25.276|25.34|24.736|24.713|64.109|63.182|61.363|59.55|58.213|58.236|56.042|78.879|122.923|120.316|106.451|114.626|
2022-02-13 16:08:12|russ2000_1021|UFI|net_ppe|0||||||34.3||||33.4||||43.4||||36.7||||38||||69.3||68.4|69.7|71.7|71.3|70.9|70.7|71.5|238.5|249.5|258.3|270|285.6|282.2|296.6|435.5|494.9|513.9|515.5|512.3|510.9|512.6|510.7|516.2|520.6|547.9|554.5|549.4|563.6|576.2|586.2|598.4|503.5|566|612.7|648.6|674.1|681|679.3|689.7|677.3|672.7|662.934|658.387|646.024|641.89|620.116|562.313|546.497|530.244|513.781|488.469|474.107|462.932|452.992|444.813|430.572|419.343|367.145|341.559|332.171|323.07|312.759|301.574|290.599|280.908|252.038|239.696|229.709|219.461|228.807|209.955|201.912|189.444|183.269|177.299|167.845|162.295|159.302|160.643|159.086|156.524|152.235|151.499|152.337|154.456|152.845|151.027|141.797|137.924|134.523|127.09|122.133|119.129|115.698|115.164|115.574|116.562|118.708|123.802|122.887|124.328|131.228|136.222|149.275|159.21|168.975|185.101|194.261|197.528|201.516|203.388|203.586|203.699|203.713|205.516|203.82|205.053|207.303|206.787|214.092|215.856|213.077|213.186|208.704|207.966|205.771|210.468|212.9|216.249|
2022-02-13 16:08:16|russ2000_1022|PKD|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:08:16|russ2000_1023|DPLO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:08:16|russ2000_1024|QTS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0|61.585|59.946|58.551|57.141|55.716|54.274|||||||
2022-02-13 16:08:17|russ2000_1026|IPAR|net_ppe|0|||||||||||||||||||||||||||0.1|0.1|0.2|0.2|0.2|0.2|0.2|0.2|0.6|0.6|0.6|0.6|0.7|0.7|0.9|0.9|0.8|0.8|1|1|1.1|1.2|1.3|1.3|1.4|2|2.1|1.9|1.8|1.7|2|1.8|1.8|2.1|2.3|2.5|2.8|3|2.8|2.7|2.7|3.126|3.5641|3.3575|3.188|3.162|3.158|3.1458|3.7128|3.8957|3.8727|4.2288|4.1011|4.213|4.6588|4.7495|4.811|4.967|4.958|6.027|5.896|6.448|6.175|6.195|5.978|5.835|6.287|6.842|7.43|6.806|6.896|7.069|7.198|7.262|7.845|7.938|7.042|7.67|8.037|8.928|9.197|9.191|9.158|8.804|9.545|11.207|13.958|14.903|14.485|14.525|17.002|16.102|15.911|12.289|11.597|9.336|10.094|10.444|10.262|9.753|9.624|9.187|8.253|8.618|8.712|9.333|10.235|10.688|11.119|10.076|9.771|10.37|10.321|10.33|10.16|10.117|9.854|9.839|39.673|43.206|40.744|39.466|38.368|37.026|37.152|44.314|41.672|169.153|174.251||
2022-02-13 16:08:20|russ2000_1027|COKE|net_ppe|0||||||||54.6||||143||||156.8||||123.6||||122.2||139.4|140.1|140.9|140|141.4|139.4|140.1|139.5|140.8|141.1|184.2|184.4|174|174.1|170.7|170.1|160.5|160.4|163|170.4|176.8|179|185.6|186|188.9|189.1|191.8|190.6|190.7|189.7|190.1|252|251.4|250.6|250.9|251.7|257.4|257.5|258.3|430.3|446.3|462.5|458.799|456.008|448.606|437.211|429.978|431.245|479.956|471.891|462.689|529.752|521.322|511.874|466.84|506.805|506.049|457.097|446.708|432.282|426.385|421.883|418.853|408.793|398.368|392.266|462.443|460.808|457.324|460.537|454.315|450.147|438.096|431.287|430.792|428.455|358.799|351.575|404.886|384.947|379.726|372.183|378.249|371.863|366.342|360.788|368.999|383.87|381.917|374.805|362.724|367.251|362.394|358.243|361.617|352.923|349.5|345.359|351.979|353.547|362.947|371.708|401.203|433.425|462.52|488.465|565.965|677.302|742.961|757.026|846.541|956.298|1008.242|968.529|1061.225|1050.5|1039.115|1023.325|1014.252|1077.526|1085.497|1092.63|1126.739|1135.714|1131.066|1186.05|1226.972|1219.096|1218.865|1215.36||
2022-02-13 16:08:24|russ2000_1028|GDOT|net_ppe|0.019452887538|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.908|13.03|14.734|16.045|18.034|19.659|22.345|24.838|27.281|31.471|36.006|52.205|58.376|58.098|58.363|62.599|60.473|56.761|61.339|62.804|77.284|79.809|76.705|78.086|78.877|79.128|80.076|81.615|82.621|88.428|88.026|91.623|97.282|100.358|104.716|110.205|120.269|142.434|162.961|168.123|171.849|172.573|171.734|167.677|146.534|143.764|142.845|143.584|||
2022-02-13 16:08:26|russ2000_1029|GBL|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.213||||3.916||||3.655||||3.394||||3.133||||2.872||||3.142||||2.933||||2.723||||2.514||||2.304||||2.095||||2.678||||2.452|||||
2022-02-13 16:08:29|russ2000_1031|HTLF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.342|29.976|29.895|30.155|64.575|31.169|31.664|31.482|33.303|33.176|33.59|35.591|38.767|43.315|47.23|49.842|53.037|73.249|77.619|79.353|85.234|88.44|131.309|133.413|102.462|105.146|106.937|108.567|112.951|115.885|119.461|120.285|119.542|118.063|120.225|120.5|119.569|117.914|117.14|118.835|121.033|122.066|121.94|121.012|119.954|121.012|121.012|110.206|111.946|114.823|120.334|128.294|128.411|129.938|129.029|135.714|135.054|133.127|132.24|130.713|145.132|143.423|144.046|146.259|160.899|164.812|162.207|163.614|164.183|162.423|174.533|172.324|171.385|195.981|193.802|187.418|183.185|194.628|195.984|197.558|197.993|197.914|199.461|219.595|217.414|219.433|219.297|215.827|
2022-02-13 16:08:31|russ2000_1032|LE|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||101.096|98.656|98.574|99.07|101.223|105.393|105.976|105.661|109.831|111.208|112.682|115.871|122.836|124.021|126.825|129.955|136.501|138.495|142.261|145.808|149.894|181.732|182.913|186.431|196.33|194.132|190.885|186.041|180.763|174.249|170.703|166.354||
2022-02-13 16:08:33|russ2000_1034|BFS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||188.5|186.6|209.4|205.3|217.4|223.5|233.3|225.4|236.411|236.9|235.1|237|236.207|237.8|243.6|244.1|243.627|241.6|243.3|249.1|250.657|246|245.5|245.6|277.311|256.706|261.811|264.263|308.829|268.813|290.702|292.582|317.881|319.581|329.741|341.07|353.628|356.46|359.012|376.019|387.292|449.01|478.326|489.986||521.299|523.085|525.468|567.417|591.597|614.437|624.026|627.651|628.86|632.884|652.591|657.258|738.923|750.104|762.363|774.718|785.783|799.455|816.813|834.914|848.886|865.073|871.103|927.25|931.449|930.807|1095.147||1086.006|1081.969|1080.058||||||||||||||||||||||||||||||||||19.362||||
2022-02-13 16:08:37|russ2000_1035|ATRI|net_ppe|0||||||||9||||8||||8||||9.6||||7.4||||10.1|11.4||12.4|12.1|11.9|10.6|10.7|10.9|10.9|11|12.1|13.2|13.4|13.4|13.3|13.2|13.4|17.8|17.9|18|17.8|17.9|18.1|19.7|20.4|25.2|25.3|12.7|25.3|12.7|12.7|13.1|17.6|17.4|17.1|17.4|23.9|25.5|25.9|26.4|26.498|26.335|25.673|26.07|25.728|25.359|25.197|25.378|24.841|24.39|24.839|24.45|24.474|24.164|24.869|24.189|23.681|24|24.831|25.331|25.665|30.807|32.474|35.254|41.517|46.987|50.493|51.442|51.693|52.684|53.57|54.05|54.952|54.632|54.109|53.37|53.021|53.51|53.893|53.141|52.062|51.198|50.38|50.664|51.066|53.134|54.124|56.37|57.414|58.469|58.907|59.268|58.715|57.787|57.688|58.328|59.58|59.917|60.446|62.516|63.074|62.874|62.242|63.314|64.112|64.289|65.683|65.265|65.601|66.556|66.518|66.369|67.485|69.572|72.447|74.893|75.94|79.721|82.261|84.606|85.446|87.867|91.053|94.935|94.891|96.012|97.069||
2022-02-13 16:08:40|russ2000_1036|GHDX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:08:41|russ2000_1038|LDL|net_ppe|0||||||||23||||22.1||||36.8||||39.1||||27.5|27.6|28.8|30|31.1|31.9|34.6|35.5|35.9|35.8|36.9|44.8|45.4|44.7|45.9|47.3|46.3|49.9|49.4|50.1|49.4|51.3|52.1|53.7|54.8|56.5|57.2|58.5|60.1|59.4|59.5|60.3|62|65.8|66.8|68.6|68.9|70.5|76.3|79.3|107.8|105.9|106.4|109.7|80.556|77.628|80.737|81.395|74.42|73.519|72.634|73.277|77.789|77.321|80.678|82.012|85.801|85.736|87.733|89.564|91.028|92.549|104.52|105.601|108.946|108.533|105.678|104.738|103.458|102.535|102.791|101.71|103.469|103.133|102.33|104.242|107.332|109.951|108.402|101.895|101.889|97.611|97.958|97.418|93.419|89.982|85.629|88.562|88.236|87.813|84.052|80.135|78.939|79.501|77.578|76.994|76.254|74.697|75.058|77.152|78.863|116.653|114.995|113.71|115.357|110.289|111.616|110.843|114.433|117.331|118.214|149.692|160.795|160.521|164.194|165.388|170.332|170.729|168.308|211.931|213.369|241.174|245.277|240.81|244.758|227.042|227.828|||||||
2022-02-13 16:08:42|russ2000_1040|CTBI|net_ppe|0|||||||||||||||||||||||||||||||||||30.2|31.7|32.1|31.6|31.5|31.4|32.1|33.4|34.3|35.9|36.2|37.1|41|37.1|39.8|45.8|46.3|47.6|47.1|46.4|46.2|46.3|46|47.3|45.2|47.7|47.9|50.7|55.4|54.8|53.9|53.4|52.8|52.052|50.83|50.272|49.65|49.029|49.76|49.512|48.425|51.101|51.027|50.449|50.554|50.767|50.171|49.498|49.632|49.99|50.108|50.698|51.711|53.111|52.559|57.4|57.585|57.966|57.695|57.23|56.025|55.665|55.148|54.369|53.65|53.391|52.823|52.448|51.89|51.59|51.28|51.096|50.172|49.242|49.159|48.403|47.805|55.343|56.174|55.62|55.168|54.297|54.725|54.855|55.068|54.321|53.491|52.703|51.898|52|51.182|50.552|50.604|49.98|49.363|48.833|48.541|48.188|48.16|48.104|47.84|47.94|47.298|47.036|46.572|46.318|45.86|46.483|45.808|45.291|59.682|59.432|58.925|58.596|57.778|56.677|55.651|55.216|53.784|53.12|52.544|52.627|
2022-02-13 16:08:45|russ2000_1041|RMTI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7|0.7|0.7|0.9|0.9|0.9|0.9|0.8|0.8|0.7|0.671|0.645|0.644|0.8237|0.8387|1.1301|1.3247|1.7162|1.9166|1.8319|1.7978|1.7306|1.663|1.6212|1.5596|1.9434|2.1523|2.0307|1.9879|2.0487|1.9666|2.0285|2.0682|2.4302|2.4479|2.3751|2.4869|2.5878|2.889|2.9236|2.8416|2.8403|2.9523|3.1795|3.3326|3.249|3.2639|3.3262|3.4915|3.6315|3.5891|3.4314|3.2729|3.0495|2.8416|2.5982|2.459|2.2905|2.1328|2.0344|1.9406|1.8584|1.7919|1.7404|1.7053|1.6489|1.7612|1.65|1.6153|1.4969|1.4013|1.3735|1.3418|1.6466|1.6901|1.5619|1.5062|1.3916|1.4197|1.5296|1.7088|2.549|2.5726|2.6061|2.6678|2.6383|5.5785|5.8929|5.5179|5.646|5.2279|4.7466|4.884|5.553|7.332|8.614|9.441||
2022-02-13 16:08:49|russ2000_1042|KPTI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.327||0.258|0.246|0.24|0.322|0.604|2.734|2.754|3.282|3.234|3.66|3.483|3.343|3.17|2.991|2.836|2.654|2.473|2.304|2.185|2.454|2.611|2.914|3.863|15.065|14.555|14.144|13.663|13.134|12.605|12.051|11.582|11.004|10.42|9.871|1.642|
2022-02-13 16:08:50|russ2000_1044|WMK|net_ppe|0||||||||107.5||||129.7||||133.6||||144.8||||173.2||||187.3|187|185.8|184.2|187.1|185|186.6|190.3|199.1||200|199.6|204.5|218|218.9|219.7|225.3|224.9|224.4|235.8|245.3|247.6|261.9|272.3|286|288.3|294.5|314.2|343.9|345.7|351.5|357.9|365.2|364.7|373.4|390|398.4|415.7|422.4|429.4|439.418|447.494|442.235|440.484|441.819|443.221|439.49|439.103|439.977|432.116|430.198|426.892|428.153|422.304|419.745|414.393|414.172|408.546|414.925|422.348|441.074|436.839|436.926|442.633|446.517|456.284|472.162|477.924|492.543|495.174|498.341|494.567|499.246|504.818|509.946|504.61|511.113|506.684|504.176|510.897|510.882|510.264|506.153|503.32|525.062|533.768|543.919|552.717|575.003|575.702|595.483|617.848|638.634|654.866|667.584|682.964|704.985|706.598|708.272|712.819|716.86|719.158|717.915|728.456|738.985|745.679|753.521|793.803|878.195|870.072|870.507|874.777|886.243|883.424|886.223|880.983|887.608|1077.104|1067.165|1074.715|1097.124|1094.591|1090.125|1099.826|1124.33|1128.189|1141.452|1153.461||
2022-02-13 16:08:53|russ2000_1045|ENVA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.588||32.842|32.587|36.716||||||||39.405||38|35.598|33.985|40.257|50.549|48.814|48.055|45.74|47.206|47.486|47.1|44.279|44.329|46.557|48.525|47.698|47.752|48.514|46.062|71.975|73.691|75.211|74.126|76.197|80.332|83.773|119.54|118.058|118.182|117.254|101.503|
2022-02-13 16:08:55|russ2000_1046|UHT|net_ppe|0||||||||||||||||||||||||||||131|130.2|129.4|128.7|127.9|139.3|126.3|124|123.2|122.5|133.9|97.7|||||||||127.516||||131.188||||139.434|||||132.6|131.7|130.7|129.838|128.8|128.1|124.8|141.367|147.987|147.94|147.699|143.108|142.245|141.274|140.313||138.13|137.036|135.947|134.886|134.044|132.936|131.875|130.789|168.004|160.08|157.024||158.88|158.773|153.42||151.996|148.811|167.244|143.363|138.334|138.099|137.544|143.797|151.866|149.95|149.641|154.649|155.331|155.099|155.097|154.54|141.086|139.633|138.592|125.257|124.028|134.949|144.295||313.917|311.682|309.193|||||||||||||||||||||||||0|8.848|8.862|8.951|8.944|8.937|8.929|8.922|8.914|8.907|8.899|8.891||
2022-02-13 16:08:58|russ2000_1047|HFWA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9|11.7|15.9|16.3||18.5|18.2|18.4|18.9|19.364|19.727|19.753|19.51|19.37|19.125|19.114|18.984|18.583|18.236|18.144|18.029|18.33|18.245|17.818|17.451|17.163|16.942|16.92|16.883|16.599|16.327|16.073|15.801|15.522|15.385|15.322|15.681|15.656|15.359|15.08|14.819|14.726|14.753|14.604|15.721|16.594|16.411|16.339|16.394|16.551|16.468|16.722|21.75|22.413|22.456|22.788|22.975|22.968|23.166|22.886|24.755|25.962|27.356|34.074|34.348|33.907|66.255|65.787|64.938|64.547|63.968|63.356|61.891|61.182|60.759|63.312|63.911|61.062|60.603|60.457|60.325|62.147|75.364|80.439|81.1|80.13|84.296|86.563|87.888|87.958|86.897|89.831|85.452|84.533|82.835|79.958|79.37|
2022-02-13 16:09:02|russ2000_1049|YRCW|net_ppe|0||||||||466.2||||533.7||||623||||676.9||||748.6||||803.4|845.3|842.3|836.7|836.6|842.6|841.2|834.8|816.2|831.4|819.5|798.7|775.1|914.8|877.5|867.5|855.9|885.638|885.396|879.77|877.284|891.78|903.359|897.688|921.848|893.027|882.647|861.466|812.69|784.116|768.952|780.207|786.309|764.912|682.788|690.737|702.802|702.783|720.874|867.687|547.139|875.79|887.177|903.903|554.15|901.714|890.9|882.618|559.532|860.799|849.052|557.959|564.976|570.336|571.181|579.384|1403.268|1430.01|1445.602|1435.883|1422.718|1415.005|2273.56|2258.792|2205.792|2248.515|2299.273|2297.886|2269.846|2337.27|2374.386|2386.057|2380.473|2349.284|2314.899|2234.887|2200.977|2129.021|2063.225|1959.371|1821.212|1775.024|1681.236|1607.646|1550.574|1500.438|1454.607|1411.156|1336.6|1288.927|1253|1215.3|1191.4|1167.2|1145.1|1120.9|1089.8|1063.2|1031.1|1015.9|994.2|971|948.6|938.9|937.3|916.8|902.7|887.8|870.6|845.4|826.8|819.1|812.7|792.6|774.6|783.4|796.1|1154|1155.1|1182.8|1156.3|1094.4|1032.9|||||||
2022-02-13 16:09:03|russ2000_1052|FORM|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.204|16.04|18.467|20.495|27.374|38.315|47.184|59.356|63.708|67.848|75.379|81.588|84.728|88.586|87.398|94.064|103.767|112.352|118.975|130.882|126.222|126.205|121.382|113.813|107.482|100.898|96.998|97.758|97.108|96.904|35.172|37.311|36.053|35.078|34.872|35.132|34.376|34.225|32.912|45.515|42.054|39.63|36.945|35.19|30.049|29.21|26.61|25.498|25.077|24.485|23.821|23.853|23.707|43.791|42.678|42.663|45.153|45.667|46.555|46.754|47.851|49.161|52.857|54.054|89.094|87.71|88.54|90.167|99.957|112.689|126.848|134.859|149.52|163.833|176.767|181.765|
2022-02-13 16:09:05|russ2000_1053|FIBK|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||112.441|116.314|117.495|120.015|121.928|119.181|118.157|120.086|120.438|120.086|120.278|119.796|120.28|119.923|120.811|123.425|124.041|163.987|168.511||177.799|184.767|189.349|197.261|196.307|196.596|193.551|192.021|188.138|185.702|186.529|185.742|184.771|185.23|187.367|188.851|187.565|185.237|181.94|179.785|179.69|179.942|180.341|207.181|195.212|192.748|189.488|190.386|190.812|188.714|187.538|191.064|194.457|195.472|243.152|242.94|241.9|240.2|233.7|244.2|245.2|298.2|321.1|302.8|306|308.5|309.5|307.8|312.3|305.5|299.1|297.3|299.6|
2022-02-13 16:09:07|russ2000_1055|TG|net_ppe|0||||||||||||||||||||||||179.7||||194.8|196.7|175.3|180.8|161.6|169.7|172.4|167.1|157.6|156.3|160.1|165.6|162.9|165.3|162.5|165.9|135.4|133.2|129.5|126.7|123.6|122.9|122.3|122.4|122.5|92.2|93.1|89.9|90.4|89.3|96.2|97.4|100.6|120.1|150.1|153.8|156|161|240.4|241|243.4|246.553|257.551|263.015|273.507|277.131|278.8|270.222|267.343|254.494|256.835|253.65|250.603|262.247|271.932|281.921|297.476|292.394|293.46|300.902|316.692|320.161|320.422|326.768|322.876|325.084|329.763|326.758|325.763|320.408|317.478|288.68|269.083|266.986|263.573|249.914|236.87|231.788|232.723|233.219|230.876|222.923|211.582|212.35|206.837|204.314|197.837|184.271|257.251|254.647|235.011|236.394|253.417|254.316|260.13|271.483|282.56|287.421|294.49|279.014|269.957|248.523|250.459|228.135|231.315|240.14|252.306|256.779|260.725|302.658|304.53|310.077|223.091|221.763|217.296|218.283|228.369|252.34|255.325|255.862|192.048|252.19|247.799|181.905|182.582|181.1|183.53|182.406||
2022-02-13 16:09:11|russ2000_1057|ROCK|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||39.7|42.4|44.3|48.2|52.5|57.1|64|65.9|67.3|81.5|85.3|87.2|88.7|103.8|110.6|114.3|115.4|131.2|151.2|157|176.2|177.6|179.6|203.9|216.03|210.061|209.747|228.197|229.159|234.15|231.885|230.837|228.443|225.825|223.041|233.582|231.526|231.666|248.328|249.078|250.029|250.349|265.978|268.306|269.019|256.776|254.643|256.503|229.644|309.657|230.337|232.04|233.249|245.189|261.724|260.553|273.283|271.441|266.791|259.746|243.619|239.8|236.719|231.649|174.704|171.777|168.42|165.833|158.352|142.634|157.529|154.483|151.974|150.185|145.774|142.875|151.613|147.628|144.412|130.877|131.752|130.476|128.774|130.819|129.575|113.769|124.995|121.218|118.932|116.681|108.808|106.315|108.304|98.691|95.869|94.488|97.098|93.671|93.221|93.718|95.83|127.679|125.896|123.648|99.353|129.873|128.106|127.342|114.791|115.182|117.488|116.121||
2022-02-13 16:09:14|russ2000_1058|PLOW|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.261|||25.205|26.661|25.884|24.951|22.183|21.962|21.482|21.298|21.282|21.34|20.999|20.874|20.246|19.887|20.013|25.168|24.648|24.866|25.332|25.806|25.639|37.546|37.648|38.514|41.073|42.636|42.418|44.677|51.285|52.141|51.711|52.626|52.698|53.962|52.914|54.126|54.298|55.195|75.354|78.72|78.967|81.001|80.097|81.574|84.627|85.761|84.806|84.091|83.692||
2022-02-13 16:09:16|russ2000_1060|CMCO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||30.9|31.1|31.8|59.5|63.9|63.2|62.8|63.5|87.7|81.1|80.7|82.3|90.004|90.4|90.1|87.7|87.297|86.1|88.149|87.09|77.762|83.283|82.146|79.593|70.742|69.918|68.277|67.437|67.295|67.087|63.639|62.364|58.773|57.392|56.447|56.35|57.237|55.946|54.532|53.198|55.132|55.661|54.542|55.21|55.231|55.265|56.266|56.684|53.42|53.374|52.973|61.404|62.102|61.913|61.268|60.243|57.106|55.616|55.923|57.673|59.36|60.095|60.844|61.228|61.709|60.093|59.842|60.765|65.698|67.091|69.112|72.063|78.687|77.558|76.122|85.466|91.127|92.207|99.28|100.255|104.79|101.948|102.209|99.163|113.028|112.696|113.104|111.815|113.079|104.456|102.255|88.656|87.303|85.085|82.674|81.117|79.473|76.662|72.782|72.304|74.753|99.597|97.117|98.219|
2022-02-13 16:09:19|russ2000_1063|SYBT|net_ppe|0|||||||||||||||||||||||||||||||||2.6|2.5|2.4|2.4|2.5|3|3|3|3|3|3|3.7|3.7|4|4.6|4.9|5.2|5.3|6|6.8|7.7|8|8.9|10.1|10.9|12.6|13.2|13.9|14|14.4|15.1|15.6|16.6|16.5|16.5|16.4|16.565|16.725|16.858|17.497|17.634|18.598|19.21|19.421|19.678|20.649|21.586|22.021|22.839|24.505|24.77|24.785|25.028|25.822|26.418|26.266|25.623|26.194|25.624|25.187|24.997|24.993|24.97|24.823|24.675|24.65|25.063|27.195|27.787|28.403|28.239|27.926|27.481|27.402|28.408|28.016|27.784|28.143|30.832|31.665|33.307|34.564|35.378|36.611|37.928|37.891|37.436|36.532|36.094|39.72|39.989|39.813|39.258|39.248|38.821|39.088|40.06|40.199|39.951|39.557|39.975|42.718|42.903|42.384|41.825|41.431|41.498|41.655|41.684|42.354|43.621|44.764|45.718|65.069|62.386|58.618|57.278|56.832|56.911|58.015|57.073|77.639|77.35||
2022-02-13 16:09:22|russ2000_1064|CLNE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.0052||52.4065||54.8887|61.8612|70.2728|80.4719|88.6763|99.3924|119.6373|142.1696|160.5937|160.9213|166.4036|169.7431|172.183|175.3733|179.5961|199.9689|211.643|217.384|229.074|246.534|257.463|309.939|355.017|376.012|428.177|438.408|456.144|468.224|487.854|520.984|532.574|528.341|514.269|519.315|520.424|518.322|516.324|505.94|495.791|487.922|483.923|433.317|423.333|363.773|367.305|363.903|352.617|344.077|350.568|361.993|353.12|346.913|352.539|343.843|333.433|324.655|316.878|318.595|309.272|305.499||
2022-02-13 16:09:24|russ2000_1065|PAHC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||104.422||105.693|107.211|109.159|105.437|102.616|99.041|104.414|103.651|112.921|123.1|127.323|127.336|127.18|127.235|127.351|131.242|127.94|126.68|130.108|130.786|132.711|134.654|140.235|162.994|167.848|165.195|170.982|169.345|173.164|182.03|187.668|184.518||
2022-02-13 16:09:26|russ2000_1067|AXDX|net_ppe|0.650920736589|||||||||||||||||||||||||||||||||||||||||||||||||||||0.1|0.1|0.1||0.1|0.2|0.1731||0.2486|0.3|0.3064||0.2714|0.2582|0.2408||0.1975|0.1804|0.1624||0.162|0.0823|0.0758||0.0651|0.0766|0.0705||0.0808|0.142|0.1319||0.2037|0.2167|0.2046||0.2465|0.2308|0.2354||0.2005|0.1803|0.162||0.1252|0.1068|0.0917||0.0494|0.0374|0.0317||0.0203|0.0207|0.012||0.0071|0.0045|0.0053||0.0041|0.0035|0.003||0.002|0.004|0.0733|0.7769|0.93|1.039|1.047|1.624|1.933|2.27|2.536|3.508|3.752|3.676|5.016|5.218|4.96|4.802|4.258|3.912|4.844|4.69|4.89|5.851|5.443|7.412|7.303|7.729|7.999|12.4|11.822|12.381|11.573|10.506|9.318|8.832|8.396|7.822|||
2022-02-13 16:09:29|russ2000_1068|TGTX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1|0.1|0.1|0.1|0.2|0.2|0.3|0.3|0.3|0.3|0.3|0.2|0.2|0.2|0.1|0.1222|0.1223|0.2182|0.2271|0.2593|0.1211|0.1164|0.1052|0.0939|0.0838|0.0702||0.0123|0.0104|0.01|0.008|0.0396|0.0547|0.1235|0.119|0.1264|0.1159|0.104|0.1069|0.1005|0.0902|0.0782|0.0837|0.0741|0.0629|0.0525|0.0445|0.0366|0.0349|0.0119|0.0091|0.0075|0.006|0.0048|0.0035|0.0027|0.004|0.0037|0.003|0.0022|0.0018|0.0016|0||0.0014|0.0013|0.0012|0.001|0.0025|0.0038|0.0057|0.0082|0.0073|0.0078|0.0204|0.0248|0.0348|0.0692|0.0471|0.323|2.3026|2.8454|2.3704|2.7989|2.7687|2.7346|2.677|2.649|2.641|2.599|2.545|10.437|10.099|10.925|11.813|11.782|11.629|11.465|11.844|11.627|11.515|11.296||
2022-02-13 16:09:32|russ2000_1069|BZH|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||1.2|1.2|1.3|1.3|1.2|1.2|1.2|1.3|1.3|1.7|2|2.6|2.8|3|3.3|3.8|11.6|10.6|11.1|12|12.3|12.6|12.9|12.7|13.1|13|12.995|12.595|12.206|11.727|12.053|11.786|12.586|12.937|12.781|17.767|19.096|19.51|18.922|19.723|19.185|18.937|22.12|23.677|24.671|24.939|25.514|27.861|28.367|30.605|30.659|29.98|29.465|28.066|25.936|77.123|71.682|67.124|56.342|51.581|39.822|37.853|33.067|30.071|25.939|23.933|23.45|23.266|23.995|24.499|25.01|29.239|22.613|22.589|21.895|20.849|18.974|18.054|16.928|16.734|17|17.437|18.142|17.183|18.673|19.315|21.153|22.683|22.23|20.236|20.699|21.008|19.138|19.335|18.981|18.658|17.566|18.742|20.166|22.212|20.843|24.408|26.662|28.276|27.421|39.598|40.929|38.138|35.383|35.703|34.708|35.07|35.229|35.027|
2022-02-13 16:09:35|russ2000_1070|AVAV|net_ppe|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.175||||6.098|6.112||5.664|6.229|7.594|9.667|10.256|10.308|11.579|13.805|15.587|18.218|18.529|19.767|19.302|20.025|19.2|18.047|18.073|17.498|18.134|18.841|20.936|23.515|23.131|22.137|21.714|24.429|26.725|26.039|24.492|19.997|17.897|16.889|16.143|13.499|13.023|13.579|14.313|16.762|16.91|17.445|18.41|15.962|20.317|21.614|21.626|19.219|19.347|20.46|20.542|16.905|27.664|29.473|29.349|30.487|36.519|35.231|34.201|81.798|94.212|94.275||
2022-02-13 16:09:37|russ2000_1071|RARE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.362|||1.308|1.325|1.777|2.497|2.621|3.033|3.514|4.772|6.285|7.373|13.418|17.054|18.226|17.055|16.517|16.405|16.03|21.837|20.83|20.858|19.828|20.046|44.72|58.673|63.588|74.676|83.423|85.406|86.37|114.039|126.081|143.187|155.765||
2022-02-13 16:09:38|russ2000_1072|MRCY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3|7.1|8.5|10.4|13.6|23.6|25.3|25|24.9|25.908|27.574|28.606|28.49|28.135|28.793|28.629|28.12|27.998|27.961|27.561|27.099|26.923|26.349|25.666|24.977|24.96|25.866|25.972|27.601|28.479|29.484|30.617|31.018|31.514|32.091|31.982|30.741|30.226|14.764|13.408|12.243|11.233|10.053|10.466|9.927|8.539|7.96|7.524|8.283|9.271|10.298|10.631|11.061|12.792|14.52|14.221|14.452|15.351|15.929|19.738|18.261|16.631|14.462|14.565|16.145|15.226|14.144|13.343|12.968|12.391|13.226|13.493|13.324|13.512|28.337|31.376|39.379|47.356|51.643|51.603|51.64|51.291|50.98|50.829|53.13|55.857|60.001|117.258|122.522|139.776|148.35|156.724|204.522|194.123|194.897|196.491|199.359|
2022-02-13 16:09:41|russ2000_1073|ITCI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0757|0.0683|0.0651|0.0639|0.0574|0.0546|0.5597|0.7221|0.7855|0.7755|0.7314|0.7187|0.6777|0.6276|0.6057|0.6289|0.6796|1.1372|1.3498|1.2754|1.1965|1.1598|21.2299|20.9054|20.7154|20.5118|20.1841|22.2714|26.3417|26.3231|25.302|24.3073|23.647||
2022-02-13 16:09:42|russ2000_1075|MPAA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||1.2|1.1|1.2||1.3|1.3|1.4|1.7|2.469|2.8|3.1|3.7|4.291|4.8|5.6|6.2|7.141|8.3|9.6|12.1||||||||||8.605|7.962|7.569||6.501||5.497||5.216|5.302|5.114||4.416|4.123|4.967|5.483|7.342|8.599|11.739|12.164|12.766|13.512|14.1|16.051|16.153|16.074|15.932|15.996|16.257|15.804|14.436|13.997|13.717|13.289|12.961|12.693|11.879|11.563|11.468|11.663|17.149|15.198|13.942|12.738|12.233|12.892|13.484|10.036|9.642|10.205|10.392|11.025|11.224|11.244|11.767|12.535|14.165|15.36|15.143|16.099|16.805|17.227|18.243|18.437|18.318|19.868|21.04|28.322|28.026|30.512|32.349|35.151|88.501|89.985|108.966|97.986|115.04|118.423|129.149|125.367|141.211|135.812||
2022-02-13 16:09:45|russ2000_1076|HASI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:09:47|russ2000_1077|BMTC|net_ppe|0||||||||||||||||||||||||||||11.6|11.9|12.2|12.3|12.3|12.2|12.1|11.9|11.7|11.5|11.4|11.2|11||10.7|11.1|11.1|11.2|11.2|11.3|11.4|11.6|11.8|11.7|11.8|12.4|11.5|11.5|11.3|11.2|11.3|11.6|11.8|11.7|12|12.3|12.2|12.4|12.3|12|11.9|11.888|12.232|12.102|12.394|12.451|12.676|12.605|12.478|12.222|12.108|12.218|12.083|12.048|12.2|12.739|13.756|14.074|13.659|13.743|14.162|14.442|14.38|14.654|14.622|14.649|14.572|15.479|16.571|16.477|16.625|16.604|16.952|17.333|18.244|20.305|21.296|21.255|21.362|21.31|21.438|21.724|21.779|29.34|29.158|28.996|29.469|29.615|29.328|28.68|28.911|29.238|31.17|31.072|30.947|31.436|31.796|32.473|32.679|32.733|33.748|42.888|43.164|44.37|45.339|44.712|43.607|42.559|41.778|40.515|44.446|44.544|54.458|54.986|54.185|63.281|65.648|111.264|111.208|108.639|105.926|103.301|101.126|||||||
2022-02-13 16:09:48|russ2000_1078|GTS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.09||37.744|36.513||36.553|36.394|35.695||33.391|33.127|32.842|32.364|32.454|33.02|33.395|34.709|38.544|40.503|41.169|41.615|41.346|41.658|42.529|43.415|43.162|46.951|50.101|58.448|59.125|63.105|66.645|68.803|71.487|73.693|74.17|76.745|79.061|80.309|80.616|81.872|97.924|97.476|96.818|92.423|94.781|93.339|90.087|89.086|87.34|84.46|81.934|78.343|76.283|74.53|73.849|73.953|72.221|70.356|68.184|66.369|66.756|69.083|73.609|74.716|76.825|78.153|78.445|81.923|81.514|85.71|86.299|88.588|89.367|126.685|||||||
2022-02-13 16:09:49|russ2000_1079|ERA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:09:49|russ2000_1080|HK|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:09:49|russ2000_1083|TNK|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||446.541|265.406|441.135|436.354|522.796|428.721|511.008|511.942|506.309|483.549|679.803|654.853|757.437|746.98|737.096|726.766|1310.496|706.328|1275.672|1266.594|885.992|876.762|867.035|861.377|859.308|848.988|841.013|838.139|897.237|1047.231|1035.311|1589.297|1767.925|1746.18|1706.288|1664.859|1605.372|1574.375|1554.055|1514.685|1965.514|1942.139|1917.547|1897.92|1883.561|1886.44|1875.855|1859.733|1769.726|1691.724|1683.734|1622.666|1557.829|1530.79|1425.323|1413.645||
2022-02-13 16:09:51|russ2000_1084|TTMI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.134|44.774|44.681|46.937|46.244|50.906|49.48|49.078|51.252|45.569|44.368|42.774|43.964|43.536|44.551|45.096|47.498|52.174|52.833|53.739|53.149|51.798|52.65|52.553|53.084|150.837|132.424|127.843|124.291|123.646|121.796|122.874|121.26|114.931|112.187|99.895|89.353|88.577|88.25|671.426|701.549|740.63|760.37|736.548|755.258|766.8|789.985|809.499|817.427|833.678|833.621|775.822|806.906|810.672|788.296|780.445|793.68|754.718|746.649|1181.434|1127.774|1103.067|1075.613|1047.187|1026.213|966.638|976.446|1034.385|1052.779|1056.845|1039.751|1072.578|1059.246|1052.024|1059.327|1062.712|1051.538|700.374|688.335|682.859|677.83|674.775|672.577|670.898|686.53||
2022-02-13 16:09:54|russ2000_1085|MTSI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.106|||23.54|25.364|28.558|29.57|30.926|30.209|29.548|29.539|28.749|32.735|47.353|48.268|48.86|50.052|59.393|65.352|80.167|83.759|94.439|99.637|100.452|99.167|101.845|118.518|121.413|131.019|132.01|138.542|139.415|149.923|148.884|149.952|139.38|132.647|129.979|125.765|122|118.866|115.953|114.253|119.137|120.526|120.773|
2022-02-13 16:09:55|russ2000_1086|SRCE|net_ppe|0||||||||||||||||||||||||||16.9|17.4|17.4|17.7|17.9|18|18|17.9|17.8|17.6|17.8|17.8|19.9|20.6|20.9|20.5|19.4|19.8|19.6|23.1|23.5|23.6|21.3|23.9|24.8|25|23.4|24.3|25.6|26.1|27.8|28.3|29.3|29.4|30.8|30.8|30.6|30.9|31.2|31.4|31.3|32.4|33.7|33.599|33.352|33.324|118.475|121.835|133.516|139.728|157.677|155.385|151.475|143.637|134.792|127.277|119.511|113.404|108.736|101.087|93.676|85.031|84.571|82.133|85.446|88.97|95.96|96.89|105.061|111.145|113.636|112.466|129.929|127.313|127.008|124.209|123.405|128.601|123.553|119.979|125.931|130.09|134.911|129.782|127.861|120.563|33.881|117.328|113.987|116.054|109.408|98.803|99.084|101.668|97.189|99.077|98.883|106.626|107.597|104.324|109.19|113.363|124.471|132.341|144.806|147.037|163.562|164.551|173.818|172.537|175.501|182.49|199.292|199.299|194.192|198.97|196.387|190.971|186.579|193.36|188.002|194.638|163.903|177.12|160.413|151.897|114.413|132.79|126.53|120.453|95.471|
2022-02-13 16:09:59|russ2000_1089|ATSG|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1089.485||1077.8|317.517|312.803|333.583|332.938|345.43|351.646|357.346|349.188|371.136|381.645|394.35|413.673|424.808|458.638|482.413|507.923|518.377|690.813|702.995|692.233|700.077|671.552|657.443|627.768|614.433|636.089|639.24|650.408|660.988|658.756|686.017|728.03|742.233|748.913|775.802|778.113|802.291|818.924|860.144|855.954|848.55|838.172|817.441|809.81|850.715|847.268|857.45|859.482|868.897|875.401|914.838|934.219|960.998|1000.992|1057.877|1074.239|1111.201|1159.962|1176.52|1200.997|1226.5|1555.005|1620.426|1708.188|1761.805|1810.322|1883.874|1931.934|1958.091|2008.6|2051.028|2161.181|2197.564||
2022-02-13 16:10:03|russ2000_1091|TVPT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:10:03|russ2000_1092|CMTL|net_ppe|1||||||||||||||||||||||||||1.7||||1.4||1.3|1.4|1.3|||3.8|3.8||||3.9||4.1|4.2|4|4.1|4.1|4.2|4.2|4.2|4.1|4.1|4|3.8|3.7|3.7|3.9|4.1|4|4.4|4.3|4.4|4.4|4.3|4.3|4.2|4.3|4.708|10.738|10.282|9.895|12.824|11.778|12.14|11.715|11.655|11.889|11.819|11.882|12.121|12.328|12.502|12.559|13.351|14.652|15.164|15.45|17.337|18.683|20.22|20.435|21.842|24.732|25.755|26.06|26.846|29.282|30.349|31.297|32.321|34.269|39.188|39.433|38.968|38.486|36.444|35.348|33.549|33.727|32.821||28.177|26.638|25.661|24.515|23.879|22.832|21.861|21.238|20.858|20.333|19.62|20.332|19.82|18.536|17.674|17.448|16.47|15.37|14.477|13.839|39.588|38.667|37.186|35.759|33.981|32.847|31.401|30.122|30.24|28.987|28.543|28.391|29.388|28.026|61.468|60.452|59.091|57.07|54.383|77.156|76.662|79.772|87.225||
2022-02-13 16:10:06|russ2000_1093|EZPW|net_ppe|0||||||||||||||||||||||||||||||||||||5.9|7.2|9.7|12.1|14.1|16.1|18.3|21.4|25|27.7|30.9|33.9|34.8|36|37.7|36.6|35.4|35|34.7|34.3|33.9|33.6|32.8|32.6|32.6|34.3|37.8|43.7|49|52.7|56.5|60.6|62|64.501|65.265|61.13|61.388|58.378|52.384|44.965|40.882|37.725|34.214|32.19|30.442|28.659|27.141|25.369|24.701|24.642|25.222|25.846|26.049|26.132|26.147|26.964|26.398|27.124|27.283|29.447|29.881|30.967|31.895|33.806|37.308|38.413|38.661|40.079|46.674|48.206|49.752|51.154|52.378|54.044|59.045|62.293|66.641|70.105|75.049|78.498|84.513|95.046|100.196|108.131|114.676|118.979|110.312|116.281|114.539|111.419|109.458|105.9|104.353|102.252|101.135|73.938|69.963|64.962|61.201|58.455|54.881|53.63|53.022|57.959|62.098|64.833|71.587|73.649|69.77|67.518|66.214|67.357|291.196|265.626|262.689|240.795|232.512|222.315|241.097|254.801|253.728|
2022-02-13 16:10:10|russ2000_1094|GPX|net_ppe|0||||||||32.4||||38.8||||64||||32.2||||34.1||||34.6||35.7|37.3|38.3||||21.9||21.5|22|21.5|21.1|20.9|15.2|13.8|14.5|14.2|14.8|14.6|11.4|11.2|9|9|9.4|9.4|9.2|9.3|9.1|8.8|9.5|9.7|10.2|17.4|15.3|14.5|15.1|14.8|14.5|13.658|12.43|9.745|9.09|9.787|9.786|9.873|9.392|8.718|8.373|8.083|8.602|8.299|7.951|7.552|8.15|8.994|8.735|8.549|8.406|2.673|2.744|2.453|2.013|1.857|1.833|1.857|1.67|1.859|1.978|2.413|2.805|2.843|2.873|3.27|3.335|2.97|2.909|2.8|2.914|3.121|2.8|2.56|2.341|2.965|3.383|4.191|4.66|5.562|5.904|5.788|5.66|5.511|5.64|6.484|8.219|9.231|9.184|8.865|8.403|7.864|7.447|7.398|6.751|6.245|5.96|5.401|4.902|4.547|4.558|5.354|5.409|5.123|4.952|5.501|5.599|5.859|35.104|34.587|33.02|33.054|30.544|28.984|||||||
2022-02-13 16:10:12|russ2000_1095|USCR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||229.239|141.398|140.274|136.999|135.074|130.572|126.225|122.421|122.012|113.734|120.871|119.082|121.318|127.932|138.56|143.405|148.552|162.199|176.524|187.917|206.548|222.38|248.123|258.087|300.428|339.751|337.412|341.493|407.12|438.789|636.3|664.594|674.192|681.061|680.2|746.6|748.3|745.6|743.3|875.7|864.4|||||||
2022-02-13 16:10:12|russ2000_1096|PATK|net_ppe|0||||||||7.8||||10.9||||11.9||||17.6||||19.9||20.8|21.2|21.1|21.1|20.8|20.8|20.6|20.3|20|20|20|19.9|19.9|19.7|19.6|20.2|20.4|20.6|20.9|21.6|21.6|22.2|23.8|26.4|28.5|30.8|33|33.5|36.3|37.7|39.8|41.9|43.1|46|48.2|49|50|50.6|50.5|49.9|50.4|49.8|49.8956|43.2162|42.0627|41.3228|40.5897|39.1122|37.7286|36.0323|34.6334|33.2884|34.2997|33.2355|31.9166|31.4216|31.0141|30.4037|30.6929|33.4061|33.7103|33.1811|35.643|36.2324|36.562|39.1303|39.674|39.18|38.977|41.332|42.927|46.627|58.759|56.436|43.727|53.007|52.464|51.473|34.621|33.432|32.213|30.715|26.433|25.547|25.072|23.957|23.172|22.361|22.504|22.639|22.978|23.111|23.707|28.602|37.069|36.628|37.589|40.113|42.117|41.721|46.763|53.663|57.353|60.831|61.466|66.661|67.878|70.803|78.437|81.439|85.483|88.095|94.83|99.49|118.486|129.022|158.515|170.416|177.145|260.199|263.995|260.948|274.395|287.42|280.862|302.825|369.309|380.597|437.598|451.889||
2022-02-13 16:10:16|russ2000_1097|DFRG|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:10:16|russ2000_1098|NCS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:10:17|russ2000_1099|UBA|net_ppe|1||||||||||||||||||||||||||||110.6|109.9|108.9|105.3|105.2|103.6|102.7|101.8||103|102|114||108.6||99.3|123.3||130.6|120.6|139.2|133.9|126|132.2|131.8|88.7|88.7|121.3|108.4|116.9|107.4|116.8|116.2|130.5|123.2|143.4|157|155|154.2|161.5|160.1|170.539|156.556|159.009|160.959|172.222|171.562|171.191|169.829|177.381|265.849|268.102|315.235|326.749|342.871|344.319|342.198|339.899|346.623|341.169|389.643|387.832|409.585|409.574|408.707|421.876|419.467|418.285|420.045|433.532|433.649|437.304|441.92|468.622|466.577|475.185|469.558|466.614|463.213|461.938|458.246|466.095|485.958|483.029|480.947|490.281|488.948|504.474|511.414|524.174|522.57|||||||||||||||||||||||||||||||||||||||
2022-02-13 16:10:21|russ2000_1101|BUSE|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6|24.5|24.6|24.2|24.7|24.8|24.5|28.6|29.2|30.449|31.272|31.253|30.537|30.075|30.09|29.081|28.511|28.258|27.567|27.359|26.846|25.389|22.163|22.223|22.388|26.228|26.179|26.295|27.245|27.635|36.994|37.815|39.863|40.799|41.304|41.001|40.452|41.328|70.128|80.4|81.269|82.198|81.979|81.732|80.89|80.082|79.663|77.528|76.322|75.3|74.362|73.218|72.518|71.162|70.179|69.398|69.41|70.119|72.214|71.067|70.136|69.377|67.148|65.827|65.029|64.562|64.369|63.974|64.996|64.834|63.88|63.088|62.911|81.009|80.287|77.861|77.967|79.498|100.642|116.913|118.985|119.835|119.162|117.672|158.856|160.152|163.62|160.757|158.846|155.462|151.252|142.905|140.002|153.665|153.099|146.68|
2022-02-13 16:10:24|russ2000_1102|INTL|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:10:24|russ2000_1103|RNG|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.008||17.05|17.301|16.66|19.164|24.515|25.862|25.527|26.697|28.532|29.084|28.16|27.489|29.103|31.139|31.994|34.161|36.613|41.638|43.298|50.131|55.076|60.2|70.205|105.922|112.89|125.425|128.499|136.744|152.53|183.381|193.323|194.536|200.975|206.817||
2022-02-13 16:10:25|russ2000_1104|DHIL|net_ppe|0.128815833613|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2|0.2|0.2||0.1684|0.1605|0.1474|0.2275|0.2481|0.217|0.1397|0.1256|0.2234|0.1804|0.1651|0.1555|0.1459|0.138|0.1297|0.12|0.1234|0.1195|0.113|0.1037|0.0986|0.1046|0.1119|0.1119|0.2475|0.4752|0.4973|0.5879|0.6731|0.6518|0.6545|0.8105|0.8582|0.8618|0.8353|0.9728|1.0523|1.2225|1.1717|1.1044|1.0623||0.9077|0.8314|0.8269|0.8875|0.8298|0.7816|0.7235|0.7845|0.7455|0.9705|0.9144|0.9141|0.9649|0.9454|0.8987|1.4255|2.4259|4.2472|4.1574|4.1507|4.2534|4.2426|4.1881|4.1278|4.0258|3.6891|3.5861|3.6896|4.0579|4.2297|4.2025|3.9087|3.6805|6.3292|5.9731|6.0184|5.7337|5.4723|5.8666|6.3798|6.7404|6.8204|6.5953|6.4926|||
2022-02-13 16:10:28|russ2000_1105|PETX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:10:28|russ2000_1106|KELYA|net_ppe|0||||||||22.2||||26.1||||27.9||||27.5||||30.8|30.2|29.9|30|34|34.1|35.4|36|37.9|39.4|39.1|48.6|51.5|52|58.7|65.5|69.3|70.3|66.9|67.4|68.3|67.6|67.8|68.7|70.2|70.9|76.3|81.4|84.4|83.3|82.5|84.5|97.7|97.4|103.4|106.1|112.7|113.5|124.9|133.5|146.4|152.2|165.4|183.3|187|189.952|191.25|192.536|201.085|215.87|215.999|214.085|211.973|207.809|207.218|200.533|202.332|198.982|194.971|187.976|188.122|181.487|178.683|171.94|181.086|176.105|171.161|165.947|165.757|161.569|161.437|162.791|170.288|168.23|171.675|175.106|178.019|175.587|172.513|168.288|151.3|143.1|137.7|132.5|127.1|120|112.1|107.2|104|99.5|96.2|91.6|90.6|90.3|90.3|90.4|89.9|87.5|87.2|87.7|92|90.8|91.4|91.1|93|89.8|88.6|88.3|88.9|85.7|81.5|80.5|80.8|79|81.5|81.4|86.1|84.3|84.7|85|86.3|155.5|150.3|144.9|103.5|127.3|127.4|124.8|124.2|117.9|120.9|115.4||
2022-02-13 16:10:32|russ2000_1107|UTL|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||118.1|118.6|120.7|121.7|120.3|123|125|129.5|133.3|136.6|140.5|143.8|144.6|146.2|148.1|151.1|152.3|153.8|156.7|146|146.7|150.5|152.2|153.409|155.415|163.923|160.079|164.525|156.587|166.674|170.346|178.288|179.077|181.842|184.604|189.201|190.776|193.358|193.117|195.065|196.015|199.046|202.107|204.003|204.773|206.127|209.633|213.321|215.291|220.252|227.475|231.8|237.7|243.8|246.6|248.9|249.4|251.1|256|422.8|428.5|426.8|437.9|449.7|455.1|456.6|463.6|476.5|476|484.2|499.8|557.2|512.2|520|535.1|601.2|608.3|625.4|647|665.6|666.8|681.7|706|733.7|738.2|757|782.4|808.9|813.1|834.6|861|883.4|890.9|912.7|946.7|971.5|972.4|989.8|1022.3|1036.8|1041.7|1057.1|1088.1|1115.5|1130|1152.1|1190.9|1198.4|1197.7|1214.7|1242.4|1261.9|
2022-02-13 16:10:35|russ2000_1108|ANIP|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4336|0.4252|0.4043|0.3908|0.369|0.3649|0.3972|0.385|0.379|0.3655|0.3513|0.3319|0.3083|0.2848|0.2664|0.2478|0.2549|0.261|0.2447|0.2491|0.252|0.2418|0.2186|0.2156|0.1886|0.1649|0.1695|0.137|0.1041|0.0585|0.0438|0.0549|0.0597|0.1625|0.5293|0.8149|0.7863|0.753|0.7204|0.748|0.7104|0.6838|0.6465|0.6358|0.813|1.1325|0.855|0.8614|0.8843|0.8624|1.1848|0.1664|0|4.7407|4.6405|4.537|4.518|4.625|5.046|5.223|5.281|5.249|5.833|7.131|8.415|8.911|9.716|10.998|12.897|14.966|17.387|20.403|21.882|22.842|37.418|38.09|38.425|38.953|39.754|40.551|40.353|39.937|40.444|41.269|40.767|40.334|39.526||
2022-02-13 16:10:38|russ2000_1111|CEVA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.336|6.593|8.264|7.153|6.356|4.792|4.595|5.211|4.69|4.471|4.184|4.066|3.642|3.226|2.851|2.111|1.883|1.706|1.941|1.887|1.767|1.626|1.558|1.63|1.51|1.271|1.217|1.187|1.217|1.148|1.276|1.346|1.462|1.348|1.296|1.308|1.192|1.235|1.193|1.177|1.192|1.392|1.536|1.707|1.723|1.616|1.531|1.463|2.171|2.605|2.727|2.836|2.994|3.731|3.844|4.105|4.831|4.805|5.826|6.157|6.698|6.926|6.805|8.1|7.979|7.344|16.766|17.152|18.579|18.945|18.552|18.103|18.908|16.638|16.183|15.632|16.594||
2022-02-13 16:10:40|russ2000_1112|FSTR|net_ppe|0||||||||48.7||||44.9||||98.8||||17.2||||18.1||||18.6||||25||||26.5|27.1|28.2|28.1|27.6|27.3|27.1|27|24.4|24.2|23.3|23.5|23.4|23.4|25.2|25.8|22.6|21.5|21.2|21|20.5|20|19.1|18.8|20.8|20.3|19.2|20.9|20.4|17.8|24.1|33.4|30.126|30.377|30.551|31.188|33.023|32.725|33.207|33.278|33.951|35.886|35.924|35.67|36.083|35.271|34.993|33.924|33.135|33.088|31.93|31.237|30.378|31.593|36.422|40.03|38.761|42.632|47.195|49.891|49.919|46.791|48.53|47.426|44.136|44.129|42.874|41.361|39.989|38.439|38.016|38.328|37.407|36.835|36.226|35.453|46.336|47.13|48.597|46.896|45.837|48.326|47.353|44.2|42.333|41.491|41.64|42.672|50.109|51.478|53.979|63.105|74.802|125.141|128.061|126.872|126.745|126.012|108.625|106.147|103.973|103.508|101.553|98.536|96.096|93.892|89.467|87.894|86.857|98.986|97.676|96.027|71.715|101.217|97.334|79.417|78.154|77.009|75.536|73.214||
2022-02-13 16:10:44|russ2000_1113|PBY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:10:44|russ2000_1114|SJW|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||213.4|215.2|217.3|220.6|220.9|222.9|225.7|230.7|231.5|234.9|239|242.1|244|247.3|252.6|264.2|268.204|276.552|286.261|291.778|296.414|300.247|305.964|312.567|316.07|320.546|326.374|333.475|339.167|347.038|362.674|367.815|375.728|380.866|390.179|380.343|400.613|420.089|423.968|441.293|448.36|451.998|459.487|462.356|467.6|470.267|477.696|490.058|494.658|533.867|543.302|546.811|601.816|604.026|625.588|645.48|655.127|663.847|675.538|592.63|606.726|616.794|626.956|714.639|646.872|669.968|781.701|781.358|711.794|813.023|820.497|746|832.624|846.074|861.831|820.859|829.405|844.407|860.433|880.397|896.728|914.963|930.706|949.233|957.042|971.072|991.496|1021.205|1042.515|1068.686|1101.658|1122.374|1140.249|1169.015|1201.421|1224.851|1239.369|1262.417|1287.513|1313.022|1327.038|1353.804|1376.807|2173.062|2192.17|2206.033|2246.22|2299.745|2319.901|2361.038|2406.475||
2022-02-13 16:10:48|russ2000_1115|KOP|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||152.5|152.4|149.9|151.5|154.3|159.3|157.5|156.6|151.7|155.7|155.1|148.9|148.1|144.8|141.8|144.1|144.9|149.3|154.6|149.6|155|168.2|168.8|172.4|168.8|155.6|153.7|150.6|152.4|161.1|160.4|161.2|169.4|197|202.5|215.3|286.8|299.7|294|291.9|289.4|277.8|278.8|279.2|277.2|280.8|289.6|303.4|312.3|328|352.9|384.5|398.4|417.9|533.6|528.3|525.4|471.1|461.5|472|481.1|511.6|520.2|542.2|556.1||
2022-02-13 16:10:50|russ2000_1116|GLUU|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.843||||3.48|3.659|3.897|3.993|3.817|6.194|6.217|5.882|4.861|4.463|4.014|3.62|3.344|2.953|2.557|2.314|2.134|2.645|2.812|3.871|3.934|3.697|3.92|4.512|5.026|4.62|4.114|5.149|5.096|4.737|4.272|4.853|6.116|5.859|5.629|5.536|5.447|5.282|4.777|5.539|5.64|4.959|4.414|6.425|14.63|14.073|13.461|12.788|13.888|41.828|42.979|49.603|52.813|53.164|51.332|||||||
2022-02-13 16:10:51|russ2000_1117|PGI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:10:51|russ2000_1118|FPRX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.631||4.3|3.976|3.744|3.649|3.957|3.979|3.794|3.83|4.387|4.03|4.539|4.987|5.634|5.418|6.207|7.934|15.227|22.497|30.762|30.29|30.026|29.276|28.718|60.868|59.173|57.305|53.468|48.579|46.671|||||||
2022-02-13 16:10:52|russ2000_1122|CENTA|net_ppe|0||||||||||||||||||||||||||||||||||||||||4.7|5.4|5.2|4.7|9.5|9.6|10.5|10.8|10.2|11.2|11.5||13.1|12.1|9.6|11.5|11.7|16|22.1|22.7|45.5|78.8|81.2|86.4|89|92.8|92.7|94.2|96|95.949|94.891|111.74|111.527|109.997|109.281|108.798|106.395|105.864|102.304|100.864|99.06|99.235|99.841|101.538|101.873|101.347|101.76|105.612|106.893|106.956|112.255|110.595|114.972|130.311|139.609|162.604|171.722|185.023|196.653|201.609|199.249|196.204|194.064|174.013|171.616|168.536|165.519|164.734|162.336|162.296|162.352|165.281|165.959|169.731|171.187|176.402|180.401|182.569|185.225|191.163|192.486|193.673|190.921|188.913|187.138|185.354|177.66|166.849|163.546|163.207|162.969|162.809|163.948|164.794|159.43|158.224|169.836|175.94|177.784|180.913|179.23|210.563|211.817|217.647|211.56|217.538|238.948|245.405|347.072|340.976|338.351|360.549|367.99|431.321|455.857|494.173|509.842|
2022-02-13 16:10:54|russ2000_1124|NNBR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||12|12.3|12.6|13.7|15.2|17.4|20|22.8|27.4|30.3|32.2|32.4|32.4|32.2|32.7|36.1|37.1|36.9|37.4|38.2|38.3|37|36|43.9|43.452|39.961|41.925|82.028|91.693|89.834|87.057|88.039|82.77|80.742|84.756|84.483|88.199|89.537|105.007|105.621|128.996|126.142|124.601|125.463|131.169|123.232|115.214|115.93|118.829|117.605|121.987|122.853|156.447|156.309|152.369|157.403|161.008|168.933|167.075|155.413|145.69|138.839|139.65|137.728|129.715|120.396|112.746|117.481|118.488|120.812|123.592|119.782|120.528|121.65|118.734|119.111|119.687|116.839|115.469|117.488|121.089|125.742|132.681|274.6|278.442|264.805|272.047|266.562|318.968|325.222|323.244|325.969|230.093|328.214|333.16|238.809|259.28|266.926|334.021|352.138|361.028|434.267|433.745|432.364|301.429|418.776|421.194|277.115|273.954|267.602|268.215|259.917||
2022-02-13 16:10:58|russ2000_1126|HVT|net_ppe|0||||||||39.2||||36||||50.5||||58.8||||60.3|||60|61.1|61.2|62.4|65|55.5|55|55.3|56.9|57.9|60.5|61.3|61.3|61.3|62.7|63.5|66|67.4|68.6|70.7|76.8|80.2|87.6|93.6|103|112.4|116.5|116.9|116|114.4|117.8|119.6|116.9|114.6|113.7|113.2|113|111.3|118.7|119.4|122.6|126.997|129|132.681|136.116|144.525|147.59|149.031|150.104|146.399|147.108|157.974|129.401|134.203|140.406|150.901|148.404|171.546|170.253|171.924|183.819|205.037|206.817|210.322|215.371|217.391|218.373|218.162|219.881|221.245|219.225|217.079|214.7|209.912|206.161|204.114|201.565|197.423|188.052|183.825|179.804|176.363|172.62|170.608|172.547|175.511|172.959|170.491|176.448|179.333|179.496|183.829|187.033|193.085|190.812|191.917|191.491|189.242|187.85|203.643|213.254|225.162|228.952|231.486|231.699|229.283|236.587|238.014|237.197|233.667|231.584|229.221|226.693|229.215|226.995|226.12|220.286|216.852|346.716|344.729|341.611|332.008|333.273|346.299|345.441|337.115|336.925|351.311|354.77||
2022-02-13 16:11:01|russ2000_1127|SUP|net_ppe|0||||||||17.2||||20.6||||31.8||||40.3||||50.4||||106.9|109.1|111.5|113.3|110.6|110.1|108.6|112.4|122.4|134.4|134.9|136.4|130.9|129.7|131.5|144.4|162.2|172.6|181.4|192.3|185.9|186.6|185.8|184|177.5|174.5|170.8|164.5|161.7|159.5|155.8|151.2|148|147.8|146.4|149|158.2|160.7|159.6|157.1|163.1|165.8|180.675|215.386|218.713|224.515|231.855|224.86|228.181|227.353|224.623|227.993|235.566|250.376|264.134|261.952|261.733|266.846|276.224|274.602|274.83|281.486|301.281|310.723|292.289|299.016|301.214|311.601|310.414|312.456|320.058|309.316|302.253|296.753|294.927|272.87|216.209|195.247|188.229|180.389|180.121|180.173|171.986|167.233|167.207|168.186|167.767|148.689|145.747|150.182|142.237|147.097|147.544|153.256|149.804|186.777|219.892|245.276|262.469|258.518|255.035|254.276|247.649|239.803|234.646|230.406|223.871|227.586|227.403|243.079|501.607|518.258|536.686|552.152|531.345|541.686|532.767|527.024|538.693|516.892|529.282|503.213|502.393|507.037|522.124|496.659|503.086|501.772||
2022-02-13 16:11:05|russ2000_1129|PGNX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:11:05|russ2000_1130|REV|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||366.6|367|369.7|374.2|381.1|374|382.1|384.9|364|371.1|360.4|369.3|378.9|361|359.1|359.3|336.4|284.4|267.5|262.6|221.7|206.1|190.5|151.2|142.8|139.8|131.6|131.8|133.4|130.4|132.5|136.5|132.1|128.3|125.2|120.8|118.7|115.3|115.9|116|119.7|119.2|120.5|119.1|115.3|112.7|109|111.4|112.7|113.2|113.9|113.6|112.8|109.4|110.4|111.6|111.7|110.3|108.6|109.5|106.2|104|101.5|100|98.9|98.4|98.5|99.9|99.5|100.3|100.9|102.7|195.9|195.5|200.8|209.1|212|200.3|205|204.7|215.3|216.6|216.8|312|320.5|322.7|334.4|349.1|372.7|371.6|363|358.4|354.5|444.7|429.4|413.7|408.6|383.1|365.5|355.8|352|335.6|321.6|305.9||
2022-02-13 16:11:09|russ2000_1131|RT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:11:09|russ2000_1132|WHG|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.199||||1.86|1.787|1.723|1.635|1.554|1.496|1.41|1.334|1.253|1.182|1.111|1.038|1.031|0.976|0.935|0.899|0.842|0.773|0.712|0.634|0.578|0.504|0.422|0.335|0.346|0.485|0.719|2.038|2.239|2.187|2.226|2.17|2.145|2.195|2.19|2.372|2.746|2.693|2.676|2.623|2.633|2.871|3.217|2.914|2.192|4.027|3.908|4.014|4.28|4.19|4.1|4.103|4.19|4.22|4.088|4.12|13.152|13.212|12.786|12.162|11.714|11.151|10.722|9.896|9.289|8.284|7.878|7.409|6.982|
2022-02-13 16:11:11|russ2000_1133|PLUG|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.2|23.3338|26.1221|28.7476|30.6077|32.2905|32.6298|32.3351|31.4975|30.2406|29.5356|28.82|27.5365|26.3207|26.5972|25.3737|24.5908|24.1223|23.682|22.9816|22.4245|21.8293|21.6007|21.1039|21.0023|19.8261|19.3957|18.8302|18.655|18.0483|17.8317|21.1985|20.9805|21.0648|20.7486|20.2083|19.1069|17.77|16.7983|15.8378|15.1857|14.3427|14.0476|14.0003|12.5476|9.8386|10.3102|9.5061|8.9703|8.6868|8.085|7.6366|7.4045|9.678|9.1351|8.8035|8.3892|7.731|7.5597|7.4798|7.6555|7.249|7.003|7.668|9.437|8.922|21.987|36.195|51.107|62.306|69.943|78.668|84.001|97.479|99.002|107.165|143.17|159.62|155.504|184.683|217.024|147.708|269.393|334.739|374.295|273.096|292.81|352.122|438.243||
2022-02-13 16:11:14|russ2000_1134|TTEC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||19.2|23|23.7|25.9|38.6|44.2|53.7|55.7|60.9|64.3|77.5|86.2|97.8|100.8|117.363|111.897|136.912|155.458|178.76|185.597|189.041|182.915|177.959|169.392|163.694|159.075|123.093|157.408|153.742|150.176|148.69|145.314|136.971|130.864|132.214|124.658|120.852|122.497|133.635|138.692|144.362|154.614|161.061|158.335|165.686|168.992|174.809|175.521|180.979|172.003|157.747|148.358|141.719|132.486|126.995|122.438|113.358|108.206|105.528|98.569|95.699|92.379|100.321|98.645|105.055|111.431|112.276|108.351|108.523|120.111|126.719|132.789|141.381|147.905|150.212|150.017|159.669|165.795|168.289|169.551|170.124|164.007|151.037|151.841|160.321|162.361|163.346|157.215|156.21|161.244|161.523|300.56|299.903|311.064|327.441|318.786|319.8|311.512|299.526|280.826|275.42|269.374||
2022-02-13 16:11:17|russ2000_1135|CNOB|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||7.3||7.5|7.5|7.5|9.4|9.9|10.1|10|9.6|9.4|9.1|9.1|9|9.2|9.4|9.5|10|9.9|9.778|9.633|9.549|9.432|10.045|9.938|10.067|10.895|11.685|12.527|12.566|12.582|12.976|13.19|13.697|13.499|15.61|15.487|15.988|16.933|17.622|17.557|18.11|18.354|18.343|18.259|18.425|18.621|18.829|18.314|18.4|17.662|17.419|17.404|18.203|18.545|18.488|18.313|18.43|18.155|17.86|17.635|13.349|13.178|12.937|12.747|12.578|12.386|12.327|12.266|12.218|13.564|13.563|13.544|13.456|13.472|13.681|13.833|14.013|20.9|20.653|20.358|21.252|21.523|22.333|22.652|22.477|22.112|22.075|22.259|21.63|21.917|21.659|21.039|20.389|20.998|19.062|35.461|36.178|35.543|34.373|59.788|54.874|52.752|46.267|42.765|41.315|40.637|40.049|
2022-02-13 16:11:20|russ2000_1136|DX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:11:24|russ2000_1137|GTY|net_ppe|0.389708815317|||||||||||||||||||||||||||176.2||192.6|195.5|197.7||200.4|203.1|203.8||197.4|197.3|196.2||190|189.3|189.5||188.4|187.2|186.3||187.3|186.9|187.8||182.9|184.1|184.9||97.4|97.8|98.3||229.1|231.7|231.8||243.2|243|243.4||239.37|236.335|233.705|230.016|227.233|224.455||220.044|217.803|215.389||212.603|222.967|220.959||217.23|217.469|215.668||266.437|264.971|262.951||272.836|271.772|269.743|267.469|343.342|354.388|353.508|351.789|351.272|348.968|347.412|344.245|343.545|339.006|370.906|367.205|366.051|365.041|362.675|360.37|465.151|454.124|453.491||476.532|466.413|453.851|||||||||||||||||||||||||0|25.805|24.97|23.767|22.178|20.272|18.828|18.034|25.082|24.169|23.567|22.174|||
2022-02-13 16:11:28|russ2000_1140|WMS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||294.901|||290.498|350.351|290.761|288.17|283.104|375.813|389.283|389.826|387.654|391.744|401.822|397.409|393.48|406.858|417.635|410.271|410.534|399.381|391.71|402.238|402.819|398.891|396.28|492.017|488.386|506.255|477.1|481.947|496.052|535.512|518.229|544.187|590.949|
2022-02-13 16:11:30|russ2000_1141|SPOK|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||220.028|187.608|163.771|155.853|127.802|117.966|108.146|99.023|91.562|85.458|79.838|76.03|75.669|69.649|65.154|63.102|57.867|55.017|50.482|44.123|41.295|36.18|30.984|26.55|27.135|26.248|24.632|22.428|22.421|21.092|21.262|20.777|20.809|20.783|21.15|21.247|21.122|21.176|20.936|19.703|17.395|16.265|16.104|15.377|15.386|14.806|14.297|13.672|12.818|13.6|13.889|13.706|13.399|12.622|13.035|12.655|10.354|26.788|26.532|25.948|24.317|23.246|21.964|21.275|21.831|25.057|24.63|23.947||
2022-02-13 16:11:32|russ2000_1142|AI|net_ppe|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1||||3.5|3.5|6.2|6.8|6.9|6.2|6.5|9|11.308|12.159|11.783|10.944|10.173|9.388|13.315|9.929|9.203|8.674|8.495|8.967|9.156|9.214|5.281|5.545|6.969|8.371|9.282|11.315|18.733|30.446|34.203|40.602|46.382|44.328|45.059|44.614|44.111|43.428|47.963|45.782|30.451|27.742|26.731|25.998|0|22.238|0.034|0.114||0.104|0.095||||||||||||||||||||||||||||||||||||||||8.723|8.246|7.413|6.844|6.133|5.687|5.239||
2022-02-13 16:11:34|russ2000_1143|MYE|net_ppe|0||||||||12.2||||14||||13.4||||30||||32.8||33.2|34.5|34|35|36|37.8|38.7|38.4|38.3|39.2|39.3|42.3|43|45.6|50.7|51.8|53.7|54.2|57.7|59.6|60.6|60.1|61.4|61.3|60.8|66.5|69.4|71.3|73.4|75|80.7|85.3|87.4|91.3|90.6|102.8|103.3|105.7|109.4|160.6|157.6|182.5|189.5|186.5045|185.2705|181.7304|201.5047|202.1913|199.5476|193.6805|190.7358|186.8702|189.0839|189.3581|190.795|189.2966|185.4994|181.3759|183.8444|194.5078|190.1587|204.4923|210.4888|203.1621|196.9952|193.8808|195.7218|193.1943|190.017|154.0208|151.3004|210.7767|210.5907|224.4629|213.9703|205.7621|202.9215|197.2131|198.905|188.86|179.106|165.669|158.418|156.656|152.016|150.894|151.815|146.74|142.312|137.497|140.934|136.013|133.399|145.704|150.483|146.039|142.255|147.745|98.45|146.522|95.657|134.574|136.766|129.766|131.439|129.103|130.773|128.403|124.355|118.285|106.266|105.426|94.026|91.934|83.904|79.549|73.79|73.011|65.46|64.863|63.199|62.48|60.865|59.393|59.129|58.88|92.343|104.04|106.815|121.028||
2022-02-13 16:11:38|russ2000_1145|WSBF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.1295||27.417|31.168|31.168|32.625|32.904|32.741|32.424|32.018|31.83|31.253|30.932|30.56|30.047|29.66|29.384|29.144|28.807|28.546||28.196|28.005|27.687|27.389|27.356|27.266|27.115|26.87|26.935|26.844|27.781|28.484|27.09|26.952|26.936|26.274|25.562|25.07|24.859|25.195|25.328|25.109|24.518|24.044|23.655|23.581|23.17|22.889|22.941|22.592|22.77|22.417|24.524|24.215|24.978|24.889|25.028|24.621|24.183|23.961|23.722|23.402|23.186|22.676|22.273|
2022-02-13 16:11:40|russ2000_1146|HSII|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.3|46.6|50.9|52.4|55.282|55.708|52.605|52.66|51.56|53.645|57.989|54.364|45.205|44.92|41.585|38.23|36.443|35.415|34.684|33.466|32.33|29.982|28.348|27.677|25.518|24.063|21.993|21.104|19.31|18.244|18.413|18.648|18.888|17.184|18.123|18.73|20.153|19.615|19.753|28.172|28.375|27.565|25.917|26.092|29.416|31.937|34.231|34.406|37.884|42.338|47.491|44.781|44.773|43.89|42.586|42.362|39.921|37.571|35.721|34.961|33.78|32.109|30.07|30.417|34.348|34.579|35.597|36.498|35.26|36.464|36.137|35.099|40.057|41.491|41.945|39.514|38.464|36.752|35.491|33.871|142.072|135.237|127.453|128.041|127.393|128.638|106.831|116.163|107.691|100.522|95.683||
2022-02-13 16:11:43|russ2000_1147|HMST|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.787|||6.615|6.569|7.034|10.226|13.06|15.232|16.893|18.362|24.684|36.612|40.894|43.896|44.476|45.251|49.808|58.111|60.544|63.738|67.323|67.884|72.951|77.636|97.349|101.797|104.389|104.654|104.508|99.155|95.737|88.112|190.347|183.52|180.768|76.973|166.073|72.356|69.438|65.102|63.049|60.725|58.449|58.154|
2022-02-13 16:11:44|russ2000_1148|TBPH|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.238|9.734|9.624|9.356|9.663|9.305|9.609|9.513|9.873|10.119|8.811|8.832|8.46|8.251|8.679|8.618|10.157|10.329|10.677|12.415|13.176|61.76|60.493|58.944|59.248|60.011|59.617|59.821|59.682|59.461|58.091|56.721||
2022-02-13 16:11:45|russ2000_1149|PKE|net_ppe|2||||||||20.4||||23.8||||26.6||||29.2||||34.2||||35.5|37|40|40.7|44.6|44.4|44.6||47.7|49.4|52.5|50.5|50.5||49.3||51.4|53|55.3|56.6|61.4|66.1||74.2|76.4|77.3|79.8|82.2|83.4|83.8|83.9|100.5|108.1|111.7|116.1|118.2|118|116.7|121.1|123.5|125.977|130.512|135.529|144.127|159.309|147.503|153.685|152.258|149.81|149.813|147.089|142.311|90.503|90.831|86.815|87.198|70.569|68.346|66.767|64.835|63.251|61.112|59.554|58.503|54.37|52.433|51.556|50.653|49.895|49.727|49.479|49.318|47.188|50.536|50.611|51.951|48.777|47.953|46.646|45.156|44.905|43.797|43.392|42.615|41.292|41.379|41.105|40.43|38.695|37.956|33.445|32.995|32.187|31.756|30.821|30.154|29.674|28.796|28.129|27.362|26.537|23.821|23.03|22.257|21.512|20.743|19.969|19.333|18.638|17.947|17.616|17.117|9.805|15.83|9.111|8.888|10.791|12.746|12.684|14.464|16.52|18.751|19.82|20.785|21.233|22.581|23.288|24.087||
2022-02-13 16:11:49|russ2000_1151|PLUS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3|0.3|0.3|0.8|0.3|1|1.1|1.1|1.2|1.4|1.9|2|2|2|2.5|2.8957|3.0791|3.1337|4.4305|5.2161|6.9012|6.4983|6.5314|6.1441|5.8533|5.7091|5.2238|5.2491|4.7062|4.6877|5.7981|5.2305|4.9103|4.5243|5.4512|6.6478|6.3013|6.0669|5.9614|5.629|5.253|4.957|5.427|5.529|5.119|5.11|5.007|4.68|4.386|4.019|3.702|3.313|3.014|2.714|2.317|2.057|1.832|1.891|1.914|1.817|1.826|1.767|1.962|118.06|2.116|2.04|103.56|26.68|93.258|95.384|101.013|24.281|23.615|20.034|22.949|24.056|28.287|28.86|30.846|24.004|12.072|13.157|15.121|14.966|14.831|16.3|15.778|7.51|16.695|18.557|19.45|18.707|32.855|34.842|21.655|30.336|29.704|25.633|24.64|27.029|32.936|38.312|37.871|
2022-02-13 16:11:53|russ2000_1153|PKOH|net_ppe|0||||||||126.7||||124.1||||113.3||||104||||29||||29.9|29.5|||29.9|29|27.3|28|26.9|28.5||31|30.2|31.2|30.3|32.4|42.7|42.6|43.5|47.4|50.6|60.6|62.5|66.4|70.4|70.9|47.5|48.9|53.8|58.5|61.5|68|73.1|77.6|79.3|86.7|90.2|124.4|124.5|131.5|124.4|126.291|119.042|123.042|132.706|133.508|132.331|131.118|109.325|109.644|108.596|116.642|113.124|113.016|111.451|110.423|96.151|94.825|94.644|110.223|110.673|110.256|110.415|112.084|113.81|113.174|109.698|110.943|101.085|105.402|100.743|101.954|105.557|105.303|105.582|94.394|90.642|87.431|85.661|83.21|76.631|73.375|70.229|71.853|68.783|67.156|67.573|63.754|61.81|83.01|92.032|99.898|100|100.5|110.2|110.8|115.4|114.6|116.9|116.6|141.1|144.3|148.6|153|151.3|149.8|148.6|148.8|167.1|168.8|171.9|171.2|177|196.4|198.4|205.6|219.4|292.6|296.7|295.9|301.9|292|292|297.6|305.2|302|300|299.3||
2022-02-13 16:11:56|russ2000_1154|W|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.088||44.141|50.027|60.639|74.983|76.367|88.642|112.325|162.594|179.142|211.285|239.354|263.315|295.368|318.873|361.141|404.309|468.422|509.661|606.977|982.581|1111.223|1303.772|1387.944|1441.334|1469.912|1484.426|1492.681|1523.474|1506.657|1470.624||
2022-02-13 16:11:57|russ2000_1155|TWI|net_ppe|0||||||||||||||||||||||||||||||||||||24||||27.8||32.5|32.6|90.7|91.8|91.7|141.4|143.3|160.6|162.4|188.2|178.3|178.3|178.5|186.9|205.1|206.4|210.9|211.4|210.3|204.9|210.1|246.7|284.4|282.7|284.4|288.6|267|264.288|235.475|235.471|232.335|223.167|216.513|211.693|205.047|198.129|195.221|190.682|186.54|181.301|177.537|176.149|138.482|83.061|79.664|77.075|80.644|77.736|75.572|69.929|140.382|137.167|133.989|171.108|184.616|181.978|182.678|185.49|196.078|210.512|221.951|236.737|248.442|261.077|263.398|260.36|254.461|249.304|248.813|248.689|248.054|242.064|353.546|333.575|334.742|333.918|324.676|336.769|568.344|566.549|554.154|561.706|638.807|628.807|604.017|566.643|527.414|482.593|483.407|459.35|450.02|458.005|449.472|447.082|437.201|439.333|435.731|440.078|421.248|417.426|393.264|384.985|384.872|402.385|400.419|389.618|391.509|364.195|359.126|346.895|344.21|328.31|329.603|323.299||
2022-02-13 16:12:01|russ2000_1156|LBAI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.1|14.1|23.9|21.897|21.876|22.377|23.05|24.396|24.762|25.043|24.857|24.785|24.588|25.528|25.441|25.167|24.867|25.014|28.062|27.51|27.304|27.633|32.075|31.749|31.376|31.626|31.853|32.428|31.953|32.459|32.424|32.072|31.407|31.441|30.803|30.093|29.701|29.273|29.353|29.479|29.801|29.758|29.815|29.196|28.794|28.082|27.792|27.554|27.801|27.402|27.311|27.917|29.108|32.02|33.237|33.28|32.722|37.883|37.351|37.148|36.731|36.202|36.049|35.675|35.626|35.524|35.439|35.881|49.929|49.322|52.384|52.236|51.286|50.411|49.699|50.313|50.36|50.409|50.127|49.175|70.942|68.704|65.325|65.89|65.239|65.396|64.838|65.267|64.738|63.154|60.972|61.138|
2022-02-13 16:12:04|russ2000_1158|DAKT|net_ppe|1|||||||||||||||||||||||||||||||||||||||||4.6||4.8|5|5.5|5.8|5.8|5.9|6.2|6.3|6.3|6.2|6.5|6.9|7.1|7.3|7.4|7.5|7.6|8|9.2|10.2|10.3|11.1|11.7|12.8|14.3|16|16.79|17.719|19.998|21.016|21.871|25.683|27.841|27.427|26.845|26.07|25.173|25.133|24.789|24.65|25.684|26.988|25.096|28.714|27.5|28.568|31.053|33.477|35.462|38.059|40.559|46.287|66.334|78.365|86.126|94.868|98.454|98.722|97.523|96.615|99.472|93.843|89.427|86.352|83.446|83.905|80.885|77.123|73.637|70.772|69.866|68.081|67.021|69.022|68.396|65.656|64.407|62.666|61.625|64.526|63.016|62.676|65.27|69.504|71.425|69.963|72.844|75.944|74.744|73.378|73.163|71.042|69.138|66.951|66.749|65.293|65.219|64.295|68.059|67.29|69.47|65.765|65.314|66.707|67.163|66.368|67.484|66.059|64.475|61.805|58.682|56.208|56.084||
2022-02-13 16:12:07|russ2000_1159|NVRO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.117||0.259|0.289|0.647|1.189|2.822|5.686|5.794|5.862|6.688|7.607|7.132|7.39|7.179|7.187|8.819|12.773|13.61|13.312|12.801|36.164|35.136|34.069|33.299|31.868|31.303|31.246|31.673|32.561|37.974|38.499||
2022-02-13 16:12:08|russ2000_1161|CSFL|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:12:09|russ2000_1162|HWKN|net_ppe|0|||||||4.6||||4.6||||4.5||||4.7||||5.6||||6.3||||6.6|6.8|||7.8|8.1|8.4|8.6|8.8|8.9|9|9|8.9|9.1|9|9.1|9.6|10|10.3|10.4|11.4|12.5|11.5|13|13.2|13.4|13.7|14.7|15.5|16.8|17.6|18.3|18.4|18.7|18.6|18.8|18.7|20.6|21.4032|23.1317|23.6873|25.1804|26.3634|27.8858|28.1701|28.1462||27.5155|27.5134|27.5154|27.4665|27.7536|27.8469|28.0714|29.5325|30.174|31.4119|32.2765|30.9736|31.4269|32.8214|33.856|34.7217|34.9845|35.4795|35.26|34.7205|35.6041|35.6368|36.054|35.929|36.108|40.5064|43.6095|45.62|46.448|45.84|46.462|47.756|48.488|48.943|49.682|62.395|62.978|63.576|69.9|73.265|76.713|82.378|86.547|90.974|91.188|90.141|91.349|90.469|90.438|91.278|92.214|93.73|95.122|97.556|112.073|116.321|117.78|117.885|120.232|121.54|122.969|125.855|125.093|123.826|121.726|119.352|117.604|118.628|133.489|133.947|134.857|135.434|135.816|135.979|147.104|156.242|153.678|154.156|158.379|
2022-02-13 16:12:13|russ2000_1163|BANF|net_ppe|0|||||||||||||||||||||||||||||||||||||14.1|14.1|14.2|14.2|16.5|16.8|16.9|18.7|22.1|26.7|26.7|26.5|27|27.2|27.7|28.3|32.9|33.7|33.5|33.6|33.6|33.3|34.7|47.4|35.7|38.7|38.5|47.6|48.8|49.9|49.1|52.467|55.614|54.113|56.356|57.795|57.981|60.308|60.861|61.642|62.395|61.832|61.372|60.281|59.881|60.746|60.558|66.423|67.201|67.364|66.954|68.643|69.605|71.131|71.441|72.857|77.052|76.33|80.236|82.336|83.559|85.012|87.546|88.11|87.429|89.483|89.792|91.411|91.806|91.39|90.659|91.794|91.329|91.809|92.005|97.796|98.584|102.801|110.001|111.355|114.115|113.836|113.812|115.503|116.729|117.621|118.176|117.862|121.354|121.559|121.686|121.341|122.786|120.88|120.659|126.813|127.093|126.343|126.415|126.771|127.124|127.819|130.188|134.088|141.163|146.71|170.167|174.362|177.95|180.506|203.772|206.275|215.927|232.517|247.494|261.677|263.452|267.284|268.16||
2022-02-13 16:12:16|russ2000_1166|MIG|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:12:17|russ2000_1169|SCVL|net_ppe|0.891474709095|||||||||||||||||||||||||||||||||||||||9.8|10|10.9|13.7|17.4|19.7|23.5|27.4|30.7|31.3|30.8|30.6|31.2|31||31.2|30.7||30.8|31.5|31.9||32.3|34.6|37.8||45.4|49.8|52.6||55.503|56.796|58.458||57.636|59.233|59.349||59.607|62.016|63.601||66.956|67.701|70.129||70.166|69.018|69.683||67.356|69.336|69.071||58.319|61.822|70.38||74.005|74.736|74.194||70.191|71.014|73.541||69.445|66.054|65.119||60.879|61.503|62.608||64.323|66.66|67.899||72.168|75.67|76.907||80.154|84.765|89.905||93.524|100.648|101.362||103.107|105.817|106.374||102.636|103.363|102.932||97.323|96.046|93.041||81.644|77.254|74.471||296.955|294.391|291.295||275.273|275.636|265.092||269.609|274.343|273.473||
2022-02-13 16:12:20|russ2000_1170|PICO|net_ppe|0|||||||||||||||||||||||||||||||||1|1.3|1.2|1.2|1.2|1.2|1.2|1.1|1.2|1.1|1.1|4.2|4.4|4.4|4.4|2.2|1.3|1.3|1.2|5.5|1|0.9|0.8|4.7|5.5|5.4|8.8|8.6|8.4|8.2|4.5|120.8384|1.7|1.4|17.9|125.4247|125.4882|126.8177|132.7474|140.1798|132.7012|131.1744|129.2616|128.1831|124.2306|123.6893|123.3906|118.9346|119.1484|119.0612|119.9112||116.8673|115.1464|115.0567|2.4369|112.6641|82.949|81.9817|77.9283|82.73|89.4018|87.8545|103.0574|119.6737|142.7712|173.9216|1.2124|223.5874|1.2387|1.5646|1.5124|1.4572|1.4649|1.4015|1.328|1.547|1.677|2.146|12.59|21.156|45.247|74.129|108.842|122.815|128.816|129.549|128.654|127.896|124.907|126.453|123.444|123.439|124.045|122.968||118.802|4.13|4.715|||||||||||||0|0.433|0.345|0.256|0.166|0.076|0|||||||
2022-02-13 16:12:21|russ2000_1171|GWB|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||114.38|||107.129|103.707|102.462|100.56|98.235|97.55|97.383|99.018|118.151|118.506|117.484|114.166|114.219|112.209|107.731|107.048|107.364|113.839|113.697|115.189|118.856|120.645|120.815|120.653|119.834|119.054|119.362|117.564|117.24|117.978||
2022-02-13 16:12:22|russ2000_1172|LXFT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:12:22|russ2000_1173|PES|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:12:23|russ2000_1175|WLH|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:12:23|russ2000_1176|BDSI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2304|0.2078|0.1853|0.2336|0.1939|0.1754|0.1734|0.4351|0.6942|0.7316|1.0789|1.0676|1.04|0.9858|0.9229|0.8953|0.834|0.7684|0.6978|0.6477|0.5826|0.5151|0.4479|0.3797|0.3182|0.2555|0.219|0.2228|0.2074|0.1687|0.1434|0.1267|0.1116|0.099|3.8065|3.743|3.7299|3.6284|3.5289|3.4249|3.3221|3.3444|3.3704|3.2881|3.1746|3.0572|2.9445|2.8357|2.7248|2.6494|2.6437|3.023|3.5362|3.7008|4.2034|3.89|3.948|4.305|4.261|4.262|4.412|4.299|4.253|4.23|4.549|4.437|4.202|3.778|3.621|3.366|3.17|3.072|3.952|3.853|3.713|2.075|1.995|1.508|1.485|1.418|1.626|1.64|1.525||
2022-02-13 16:12:25|russ2000_1177|RNET|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.011||26.231|25.794|26.38|27.584|29.982|30.856|32.655|35.185|35.974|45.268|46.65|48.857|52.664|57.167|59.051|73.426|76.269|77.542|76.195|74.193|74.862|72.387|72.547|71.223|67.633|62.751|59.757|57.706|57.475|62.895|60.344|60.953|61.148|60.835|63.585|68.477|67.146|64.174|66.947|63.957|60.338|||||||
2022-02-13 16:12:26|russ2000_1178|LHCG|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.176|6.267|6.826|9.99|10.224|10.688|11.11|11.396|11.705|12.006|12.068|12.609|12.523|14.44|14.61|14.623|16.348|17.715|18.338|20.058|21.361|21.784|24.219|28.259|26.862|28.633|29.19|27.901|28.182|27.618|27.909|29.374|29.531|29.037|30.062|30.561|31.052|31.273|32.929|33.798|34.787|35.309|34.765|38.255|38.096|38.191|45.894|44.13|43.251|43.088|43.885|47.562|46.453|46.249|64.898|66.315|79.563|167.845|164.726|179.715|193.36|203.7|224.242|231.196|238.412|240.856|250.515|262.459||
2022-02-13 16:12:28|russ2000_1179|WWE|net_ppe|0.312407898615||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.4|32.2||41.484|66.67|73.404||83.521|87.649|90.361||91.759|91.24|92.67||59.325|57.842|56.827||71.369|69.863|69.271||66.638|64.703|68.022||67.57|67.857|68.009|67.527|66.678|70.044|77.771|85.263|87.722|88.871|92.367|90.411|88.583|85.99|84.376|81.217|81.74|81.021|80.995|79.914|79.046|79.152|96.562|102.004|101.577|100.833|102.162|102.17|105.403|133.194|133.48|128.952|121.506|116.383|114.048|113.865|112.978|113.413|105.217|106.293|109.161|137.429|132.631|129.877|131.552|133.132|131.325|129.249|130.096|135.525|148.089|190.559|207.167|491.699|485.495|506.803|497.931|493.591|485.865|477.913|465.72|468.402|495.01||
2022-02-13 16:12:31|russ2000_1182|FNHC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8|2.4|2.4|2.5|2.5145|2.5139|3.2268|3.4693|5.3818|5.3687|5.2637|5.1911|5.0869|4.9457|4.9062|4.8563||4.9473|4.8765|3.8587|4.1536|4.119|4.1655|4.0761||4.1483|4.0624|3.9674|3.901|1.3917|1.4213|1.3691|1.296|1.22|1.171|1.111|1.046|0.966|0.923|0.894|0.855|0.817|0.77|0.731|0.859|1.007|0.691||0.767|0.766|0.739|0.627|0.842|0.814|0.805|0.777|0.564|0.883|0.906|0.915|0.929|1.071|1.457|1.67|1.749|1.72|1.988|2.753|2.894|3.236|3.335|3.863|4.194|4.243|4.298|4.202|4.025|3.797|3.722|4.12||||||||||||||
2022-02-13 16:12:34|russ2000_1184|SCHN|net_ppe|2||||||||||||||||||||||||||||||||||||||||||63.9|65.1|70.9|72.1|75.2|78.5|79.9|112.7|119.7|137.6|148.1|152.3|150.5|161.1|154.9|153.1|151.1|149.2|146.9|142.9|142.6|140.4|140.6|138.1|135.8|136|132.257|130.387|127.262|125.382|122.967|120.511|119.51|117.301|115.082|113.508|111.759|111.987|141.811|141.9|141.224|142.714|142.509|142.615|138.438|140.828|144.857|165.225|166.901|254.365|268.035|284.078|312.907|328.133|347.155|368.716|383.91|396.22|403.869|410.241|431.898|439.28||454.303|447.228|431.067|429.545|438.354|460.81|465.83|488.328|538.893|555.284|552.833|552.851|544.973|564.185|564.11|566.89|569.219|564.426|554.01|537.187|526.454|523.433|507.97|440.874|432.309|427.554|419.489|393.768|387.273|392.82|385.75|384.883|382.825|390.629|386.847|386.68|393.387|415.711|422.686|428.777|437.456|456.4|581.172|575.595|586.73|627.588|635.696|638.762|643.749|693.895|707.737||
2022-02-13 16:12:37|russ2000_1185|ANGO|net_ppe|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.261|||7.161|7.343|7.45|7.558|7.773|8.528|8.895|9.712|10.355|10.802|10.612|10.842|14.369|16.832|18.882|19.242|19.919|21.163|22.253|22.715|22.6|22.183|22.327|22.6|23.293|24.193|24.092|24.102|23.714|23.804|23.485|23.196|23.148|55.915|57.525|58.547|61.187|62.391|63.748|66.39|66.478|66.59|66.794|67.552|58.295|54.45|52.799|51.153|49.693|48.284|47.23|47.116|46.18|45.234|44.353|43.767|43.058|25.715|42.163|41.945|41.207|24.258|25.334|27.508|28.182|28.312|29.427|29.628|29.827|37.073|41.133|43.09||
2022-02-13 16:12:40|russ2000_1186|BANC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.162|5.182|5.163|5.093|5.249|5.42|5.372|5.366|5.292|5.176|5.279|5.266|5.315|5.284|5.18|5.073|5.054|4.978|4.91|4.893|4.917|4.849|4.755|4.657|4.555|4.514|4.448|4.415|4.344|4.268|4.294|4.215|4.253|4.214|6.344|8.249|8.716|9.385|10.585|12.412|13.321|15.492|16.147|17.695|15.533|61.443|66.26|67.278|67.457|67.323|78.685|78.285|35.229|34.689|111.539|114.668|120.755|133.228|140.917|146.631|143.398|139.326|135.699|135.198|135.478|133.129|129.394|154.936|153.345|152.886|150.561|148.261|144.655|142.721|141.153|142.14|139.013|143.065|148.31|
2022-02-13 16:12:42|russ2000_1187|ALG|net_ppe|0||||||||||||||||||||||||||||||||||||||||11.8|11.3|11.2|10.9|16|17.6|18.1|17.6|19.4|19.5|19.6|19.3|23.5|23.2|22.8|22.8|22.386|21.619|22.462|22.044|22.477|22.572|22.939|22.838|22.904|21.877|21.506|21.432|21.818|24.164|26.38|26.385|28.108|27.646|27.916|30.137|28.818|27.773|28.823|28.763|31.729|31.035|30.897|31.571|32.227|40.739|40.491|40.114|43.054|41.871|43.669|42.849|42.528|53.442|56.316|57.179|57.371|59.474|60.964|61.734|63.152|63.629|69.079|64.529|61.784|59.358|60.362|59.873|69.861|66.562|63.227|62.888|61.184|61.202|60.462|57.707|62.126|61.524|58.717|57.643|56.801|56.722|58.492|60.633|61.904|61.552|104.488|101.343|104.801|104.511|113.828|109.331|108.514|104.298|104.736|100.856|97.599|94.572|102.674|105.039|105.157|114.236|116.794|124.03|131.208|151.079|156.984|163.116|217.192|208.425|204.793|199.978|197.7|192.48|187.999|184.034||
2022-02-13 16:12:46|russ2000_1189|HOV|net_ppe|1.19513209902|||||||||||||||||||||||||||||99.4|99.4|90.7||96.4|94.7|93.7||68.3|70|72.3||79.3|79|80.1||81.9|82.9|11.4|12.4|12.8|78|70.6|69.2|17.6|70.2|69.8|29.8|75.8|68.4|17.6|17.4|17.2|45.5|16.1|31.6|34.7|37.3|34.1|44.829|34.553|45.87|45.593|33.14|32.692|30.756|40.658|39.629|27.234|19.242|18.753|26.191|27.11|26.263|310.97|32.614|37.647|44.137|56.053|71.589|77.837|96.891|102.92|110.509|111.542|110.704|109.176|113.098|110.556|106.792|103.68|101.169|96.857|92.817|88.048|83.273|79.595|73.918|71.09|68.443|66.093|62.767|60.938|58.663|55.531|53.266|52.01|51.239|49.674|53.954|47.781|49.036|48.798|48.186|47.447|47.522|47.611|48.2|48.242|47.546|46.882|46.458|46.815|46.355|48.917|50.779|50.326|53.196|52.528|52.919|19.505|19.944|20.138|20.285|20.329|20.307|20.488|20.127|41.921|40.597|40.069|38.201|37.446|36.787|36.082|36.58|||
2022-02-13 16:12:50|russ2000_1190|EROS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:12:50|russ2000_1191|EFSC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8598|8.5702|8.8193|8.792|9.0234|9.4988|9.7782|8.7309|9.8385|9.4334|9.1514|7.6857|7.4276|7.051|7.2786|7.318|7.222|7.0668|7.0706|8.0443|8.413|9.556|10.098|10.276|13.624|13.941|15.295|17.05|22.777|22.801|22.487|25.186|24.775|25.238|25.166|39.026|24.608|23.872|42.315|22.301|42.784|21.169|21.024|20.499|20.035|19.488|18.976|18.986|21.543|21.739|21.469|21.121|20.795|20.544|19.048|18.18|18.028|17.93|18.054|14.753|14.911|14.726|14.395|14.842|14.812|14.512|14.498|14.91|34.291|33.987|32.803|32.618|32.127|32.814|32.354|32.109|75.159|73.052|59.216|60.013|59.358|58.231|56.807|53.169|52.078|50.972|48.697|47.915|
2022-02-13 16:12:52|russ2000_1192|AGX|net_ppe|1||||||||||||||||||||0.3||||0.3||||0.4||||1||||1.4|1.5|1.6|1.5|1.6|1.6|1.6|1.6|1.6|1.5|1.5|1.4||1.2|||||||||||||||||||0.848|0.8383|0.8044|0.7556|0.6952|0.6617|0.6316|0.6285|0.6905|0.7232|0.7515|0.7145||0.654|2.349|1.813|1.913|1.838|1.779|2.763|2.703|2.644|3.104|3.341|3.324|3.349|3.418|3.313|3.25|3.07|2.887|2.807|2.892|2.706|1.492|1.331|1.214|1.132|1.071|1.032|1.54|1.558|1.515|1.596|1.478|1.37|1.306|1.268|2.761|3.775|6.269|8.27|9.468|7.399|4.188|4.124|4.183|4.107|4.052|5.551|6.518|7.606|5.189|5.177|12.308|12.184|13.122|13.435|13.112|14.434|14.821|15.257|15.299|18.175|18.882|19.866|20.068|22.036|21.946|24.549|24.947|24.509|25.158|24.413|24.121|27.129|22.746|22.074||
2022-02-13 16:12:55|russ2000_1193|CRVL|net_ppe|0|||||||||||||||||||||||||||||||||2.4|2.7|3.2|3.6|3.9|4.4|2.7|4|4.9|5.4|5.9|5.9|6.9|7.9|8.4|8.7|8.9|9.4|9.8||11.5|11.9|12|12.6|13.1|14|14.4|15.5|16.5|16.7|17.1|17.2|17.1|17.5|17.5|17.4|16.631|17.59|17.868|18.719|20.071|20.23|20.666|21.878|22.481|23.49|24.307|24.911|25.848|26.943|27.69|28.483|29.387|30.02|29.938|30.098|29.649|30.11|28.865|27.546|26.459|25.021|24.25|24.1|24.864|26.241|28.586|30.844|30.569|30.368|30.209|29.835|29.79|28.756|29.601|29.873|30.026|33.958|35.042|36.72|38.5|42.148|43.351|44.888|47.364|46.531|45.611|44.675|46.584|50.509|50.007|49.671|51.253|51.832|52.625|52.917|56.299|56.187|54.647|53.612|53.268|55.755|57.386|58.199|63.042|63.152|64.149|63.657|69.356|66.849|64.814|62.868|61.98|164.916|166.673|170.496|166.566|160.61|159.48|159.116|115.943|115.127|112.23|114.271|
2022-02-13 16:12:59|russ2000_1195|PHIIK|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:12:59|russ2000_1196|CERS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4|1.2|1.1|1|1|0.9|0.8|0.7|0.7|0.7|0.9|0.999|1.023|1.04|1.418|2.994|2.906|2.904|2.717|3.012|5.385|6.274|6.164|5.547|4.838|4.092|3.388|2.553|1.867|1.183|0.837|0.947|0.953|0.89|1.065|1.235|1.547|1.559|1.517|1.627|1.55|1.45|1.397|1.322|1.695|1.718|1.561|1.844|1.712|1.465|1.352|1.217|1.116|1.691|2.552|2.39|2.274|2.141|2.045|2.032|1.917|1.866|1.801|1.698|1.595|1.641|1.848|2.189|3.166|3.615|3.882|3.781|3.797|3.816|3.712|3.549|3.38|3.216|3.206|2.985|2.842|2.673|2.342|2.119|1.969|2.157|3.124|8.13|31.72|29.762|29.328|29.02|28.734|28.302|27.731|26.989|26.084|25.288|25.093||
2022-02-13 16:13:03|russ2000_1197|TPLM|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:13:04|russ2000_1200|CHUY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.113|36.034|39.898|44.449|48.114|53.224|58.652|63.576|69.748|72.501|79.093|84.494|92.845|98.924|107.816|114.04|118.807|122.199|125.003|130.236|136.493|144.054|152.472|159.036|165.15|170.929|177.711|185.219|197.255|204.628|213.102|205.112|210.96|378.913|386.39|381.175|380.049|359.295|354.281|347.351|344.261|338.644|339.516|332.037||
2022-02-13 16:13:05|russ2000_1201|GRUB|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.096|17.332|16.529|16.449|16.003|16.102|14.975|16.819|2.1604|24.226|2.8142|43.398|3.2539|51.579|3.6846|62.225|4.7556|79.399|5.899|105.434|8.0679|215.021|40.2305|261.104|40.3261|290.808|120.3397||152.515||479.5821|||
2022-02-13 16:13:06|russ2000_1203|GSBC|net_ppe|0||||||||||||||||||||||||||||5.7|5.5|5.4|5.7|5.9|6|5.8|5.7|5.8|6|5.9|5.9|6|6.1|6.3|6.5|6.3|6.2|6.1||6.6|6.7|6.7|6.9|6.8|6.8|6.7|6.6|6.5|6.8|7.4|8.1|8.4|8.7|9.5|9.7||10.1|9.7|9.5|10|9.8844|9.7566|9.6417|10.316|10.6038|11.7145|12.1218|12.839|14.235|14.832|15.65|16.963|16.343|16.587|18.88|19.892|21.042|22.36|22.706|23.353|24.112|24.055|27.187|27.265|27.528|25.887|26.17|26.417|26.686|27.513|27.33|28.033|29.8|29.546|29.954|30.03|35.674|36.87|38.272|42.383|43.363|44.17|45.827|68.352|73.098|76.902|79.145|84.192|92.918|95.51|100.861|102.286|101.934|102.912|104.811|104.534|104.63|118.649|120.891|124.841|124.296|127.627|127.948|129.655|143.434|142.338|141.049|140.596|139.879|138.045|137.537|138.018|140.035|139.386|133.319|132.424|141.754|143.473|141.227|141.908|141.699|140.558|140.502|139.17|137.684|136.246|134.813|132.733|
2022-02-13 16:13:09|russ2000_1204|HCI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.036|0.033|0.096|0.237|0.267|0.183|0.241|0.346|0.399|0.471|7.64|7.697|7.755|8.346|15.778|16.788|10.499|10.605|10.586|10.84|10.853|12.981|13.008|13.163|13.132|12.931|12.643|12.494|12.292|12.188|12.007|11.838|11.786|11.711|11.598|11.332|11.374|11.715|12.08|12.356|12.465|12.603|12.845|13.183|13.338|14.284|14.502|14.917|15.182|14.569|19.085|18.361|16.769|16.597|16.263|16.522||
2022-02-13 16:13:11|russ2000_1205|NWBO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.785|2.7834|3.054|2.966|1.348|1.286|0.397|0.402|0.373|0.336|0.299|0.186|0.118|0.094|0.079|0.067|0.053|0.043|0.034|0.024|0.015|0.016|0.009|0.012|0.019|0.124|0.237|0.248|0.394|0.396|0.007|0.007|0|0|0.039|0.039|0.039|0.039|0.038|0.064|0.078|0.076|0.1|0.098|0.095|0.092|0.089|0.14|0.083|0.08|0.077|23.914|39.999|41.386|41.999|43.965|46.157|48.36|46.892|46.55|44.874|45.027|46.445|47.51|47.488|48.568|45.98|45.149|0.108|5.141|5.023|4.82|6.645|4.822|5.934|12.281|14.603|16.255|17.407|18.941||
2022-02-13 16:13:14|russ2000_1206|THFF|net_ppe|0||||||||||||||||||||||||||||||||||||17|17.3|17.9|18|18|17.9|17.8|18.9|18.7|19.1|19|18.8|20|20.2|20.7|23|23.9|24.9|25.1|26.5|26.1|25.7|25.2|25.2|24.9|24.9|24.5|24.5|24.4|24.6|24.2|24.8|26.1|26.293|26.419|26.195|26.363|26.191|26.664|26.222|26.237|29.613|29.382|29.524|34.815|29.486|29.553|34.26|29.322|30.054|31.067|31.061|31.154|31.197|30.592|30.245|31.27|30.833|31.808|31.261|33.267|33.099|32.651|32.64|32.632|32.196|32.541|32.237|32.145|32.166|31.728|32.464|35.551|35.43|35.079|34.519|34.691|34.251|34.157|33.578|40.105|40.624|44.945|44.722|47.308|46.94|46.468|51.875|51.449|50.655|51.754|52.573|51.802|50.97|50.348|50.834|50.531|50.394|49.353|49.688|49.24|48.566|48.296|47.289|48.272|47.771|47.372|46.985|46.554|45.977|45.662|70.592|62.576|63.14|63.27|62.968|62.063|62.584|63.895|63.187|69.522|
2022-02-13 16:13:17|russ2000_1208|CRMT|net_ppe|1|||||||||||||||||||||||||0.8|||2.8|2.7|2.8|2.7|2.4|2.3|2.3|2.2|2.1|1.7|1.6|1.5|1.4|1.4||||12.4|||40.5|42.1|18.1|18.1|17.7|17.9|17.9|17.9|1.4|1.6|1.7|2.3|2.5|9.2|13.2|15.5|18.8|22.1|25.1|26.7|27|27.7361|28.3417|28.031|18.5662|17.0163|16.7228|2.997|3.1886|2.6267|3.2584|3.6834|4.0743|4.4791|4.8566|5.0542|5.3938|5.5568|6.7848|7.98|10.0991|11.305|12.6594|13.34|14.4136|15.436|15.8921|16.233|16.408|16.883|17.215|17.792|17.971|18.14|18.431|18.888|19.061|19.346|19.985|20.681|20.721|22.722|23.401|23.988|24.915|25.532|25.728|26.443|27.048|27.547|27.81|28.149|28.652|30.181|31.149|32.547|33.237|33.913|33.982|33.889|33.896|33.963|34.351|34.818|35.613|34.755|34.182|33.451|31.313|30.139|29.626|28.783|29.201|28.594|28.294|28.155|28.674|28.537|63.091|63.747|66.068|90.853|95.178|94.593|95.045|95.117|94.741|97.734||
2022-02-13 16:13:20|russ2000_1209|SPPI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.1|0.1|1.8|2.7|3.1|3.5|3.4|3.4|3.3|3.3|3.3|3.3|3.2|3.1607|3.1212|3.0786|3.2882|3.4161|3.5015|3.6857|4.0785|4.6889|4.4897|4.2562|3.5318|0.802|0.7181|0.6635|0.6089|0.56|0.52|0.486|0.62|0.687|0.641|0.617|0.638|0.562|0.616|0.608|0.578|0.625|0.688|0.677|0.772|0.716|0.767|1.217|1.633|1.782|1.818|1.845|1.771|1.928|2.09|3.487|3.245|3.158|3.116|3.05|2.821|2.681|2.528|2.488|2.988|2.548|2.227|2.004|1.741|1.535|1.597|1.407|1.414|1.405|1.313|1.265|1.079|0.918|0.81|0.643|0.538|0.449|0.493|0.517|0.615|0.589|0.593|0.523|0.437|0.385|4.24|8.376|12.496|15.413|15.525|15.615|21.118|5.824|5.437|5.012|3.388||
2022-02-13 16:13:23|russ2000_1210|FORR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.1||||2.5|2.7|3.2|4.3|4.5|6.5|7.3|7.9|7.8|7.4|7.4|7.5|11.6|13.401|15.541|19.626|22.128|24.719|24.268|22.878|21.258|16.399|15.386|12.718|10.674|12.002|10.427|9.045|8.266|7.769|5.618|6.025|6.41|7.102|6.558|6.08|5.771|5.233|5.707|5.453|5.611|6.688|6.648|6.641|6.834|6.83|6.598|6.932|6.759|8.202|7.344|6.957|5.823|6.249|6.352|9.322|19.838|30.875|43.09|51.49|50.448|50.361|48.84|48.312|46.3|44.554|42.478|41.058|39.868|37.833|35.789|33.863|32.174|30.571|29.305|27.781|27.569|26.946|25.833|24.846|23.894|23.413|24.439|26.128|25.249|24.487|23.342|22.403|22.005|97.886|99.141|98.702|99.037|92.968|92.856|101.742|96.328|100.323|99.401|97.373||
2022-02-13 16:13:26|russ2000_1211|REX|net_ppe|1|||||||6.7|||||22.3||||36.9||||43.6||||46.5||||3.8|3.8|4|4.4|4.9|5.4|5.7|8.7|10.1|10.4|11.3|12.5|13.2|16.8|18.4|22.4|25.2|25.7|35.1|43.4|50|50.9|56.7|67.6|70.3|71.3|76.5|86.4|89.6|89.5|91.4|93.7|93.2|94.1|93.6|95.6|98.9|99.3|101.7|110.4|113.802|116.942|124.558|134.645|135.643|135.078|134.118|134.803|139.496|137.962|136.94|136.28|134.563|133.78|133.439|131.56|131.409|131.513|132.953|130.487|129.723|129.33|128.7|127.626|125.245|123.639|121.994|121.846|122.769|74.426|78.575|91.634|136.505|168.359|202.193|221.967|235.454|249.819|255.879|253.153|246.874|242.345|237.608|231.101|169.811|167.524|163.106|158.856|240.084|237.421|232.245|227.811|223.18|218.828|214.452|210.361|202.258|198.418|197.235|197.645|194.447|190.31|189.056|189.126|189.976|189.209|189.006|186.219|182.761|184.674|187.545|198.959|197.827|193.969|190.823|186.458|182.521|196.874|190.524|185.357|179.5|179.821|173.858|168.455|165.864|160.356|158.289|153.022||
2022-02-13 16:13:30|russ2000_1212|MRGE|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0078||0.0074|0.0066|0.0062|0.0058|0.0054|0.005|0.0046|0.0042|0.0038|0.0034|0.003|0.0026|0.0022|0.0018|0.0014|0.0011|0.0007|0.0003||||
2022-02-13 16:13:31|russ2000_1213|JBSS|net_ppe|0||||||||||||||||||||||||||||||||||||24.6|24.2|25.7|26|28.1|28.7|34.7|38.9|47.2|51.4|57.6|66.1|72.4|73.3|74.3|74.6|77|79.4|80.2|79.5|80.6|79.4||77.7|76.8|76.4|75.6|75.4|74.2|73.3|72.774|72.3|71.4|70.343|69.761|70.621|70.268|70.388|70.647|70.588|69.611|68.535|67.462|68.86|68.416|67.51|67.117|68.451|68.895|69.097|69.154|69.163|71.696|71.853|117.769|121.208|130.84|141.727|156.859|162.318|169.939|172.537|171.595|171.675|173.468|172.214|141.733|166.359|170.046|167.821|166.345|165.084|164.099|162.123|132.961|161.89|159.57|156.132|123.35|151.849|150.672|148.709|117.268|144.595|115.907|113.707|111.424|111.568|111.331|110.679|108.823|111.018|110.798|110.756|110.194|114.173|112.618|111.515|109.756|110.883|109.698|107.781|106.208|108.51|107.804|106.55|106.616|110.632|110.595|109.945|108.352|113.577|112.145|112.296|111.043|113.626|116.436|117.133|120.56|121.68|120.778|
2022-02-13 16:13:34|russ2000_1214|SUPN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.859|||1.469|1.249|||1.289|1.31|1.183|1.146|1.384|1.421|1.687|2.247|2.48|2.554|2.648|2.59|2.5|2.448|2.481|2.908|3.21|3.874|3.866|4.193|4.318|4.344|4.342|4.572|4.688|5.124|5.003|4.897|6.93|4.095|24.275|23.667|28.757|17.068|39.922|61.709|60.09|37.824|37.95|17.065|16.471||
2022-02-13 16:13:35|russ2000_1215|MCF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1529|0.8582|1.402|6.0876|9.398|13.2515|18.1583|17.2713|16.5669|36.264|37.3489|37.2729|33.8754|33.9946|36.742|32.0209|31.8451|31.7839|35.2941|31.7513|9.0658|9.0658|11.3247|22.3279|26.1755|37.3633|41.2573|57.0197|63.0723|82.5626|101.3188|119.0313|100.6818|317.1044|437.3659|451.7481|446.1851|431.7192|419.1136|413.0459|437.5162|453.4896|472.32|464.9989|466.6889|463.1641|430.706|425.504|412.255|405.572|396.33|384.671|379.982|375.993|368.938|371.43||776.274|784.059|767.637|748.623|743.381|710.486|444.775|379.205|364.774|347.098|353.527|340.382|344.642|342.335|342.615|345.957|340.533|339.953|262.708|233.174|228.146|231.76|241.702|297.005|143.179|136.343|||||||
2022-02-13 16:13:36|russ2000_1216|GABC|net_ppe|0||||||||||||||||||||||||||||||||||||||||5.7|6.8|7.3|7.3|7.3|7.1|7.2|7.4|9.4|9.7||9.7|9.6|9.6|9.7|10|10.1|11.7|12.3|12.3|13.2|12.3|13.4|14.5|17.8|18.2|18.8|19.6|21.034|19.859|21.715|19.623|21.065|20.9|20.579|20.804|20.016|20.271|20.944|21.528|21.966|22.419|22.049|21.778|21.605|21.502|20.913|20.729|20.231|19.708|19.44|19.867|20.233|22.422|23.124|23.207|23.245|23.873|24.873|23.211|22.783|23.152|22.891|22.807|22.33|21.97|22.225|22.237|22.153|21.122|26.182|26.784|25.974|35.55|35.949|37.264|37.706|36.765|35.413|36.73|36.554|36.527|36.702|36.679|40.43|39.983|40.479|40.322|39.93|39.37|38.707|37.905|37.817|47.617|47.669|48.074|48.23|49.718|49.249|51.355|54.246|58.024|66.641|69.267|80.627|89.6|89.413|98.754|96.651|96.383|96.748|96.682|96.593|92.044|90.113|89.649|88.863|
2022-02-13 16:13:39|russ2000_1217|NMIH|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.285|||0.4225|0.683|0.761|1.465|1.629|2.148||||2.831||||6.555||||7.624||||10.526||||12.434||||12.525|||||
2022-02-13 16:13:41|russ2000_1220|CTWS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:13:41|russ2000_1221|CTRN|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7496||||17.5738|18.9933|20.1288|21.7966|23.4256|26.2171|26.2878|30.3349|34.753|36.04|40.154|43.895|52.207|55.555|57.165|58.659|58.861|58.413|59.741|62.422|63.791|64.3|73.434|76.879|85.299|91.175|94.132|95.369|90.541|85.622|80.99|76.197|70.995|69.202|65.213|60.979|56.154|52.96|51.746|49.756|47.603|44.945|47.903|49.978|50.632|49.816|52.935|54.478|59.28|61.152|63.795|63.571|61.777|59.156|57.154|55.643|56.224|204.046|207.775|209.971|234.839|231.596|233.634|245.902|243.187|250.226|257.027|268.474||
2022-02-13 16:13:43|russ2000_1223|WPP|net_ppe|0||||||||||||||||||||148.544||||156.2036||||256.6862||||262.4996||||248.7745||||223.6452||||195.6741||||202.9217||210.8298||216.7362||217.3696||235.5962||||237.4279||242.7463||275.6015||280.4556||317.472||319.0371||582.3878||592.7987||628.2102||609.2764||608.5664||584.2078||615.4155||725.2301||594.3019||688.4725||728.1684||757.762||813.071||838.2983||892.9506||906.6785||||1059.5587||1100.4365||1032.6416||1093.3446||1137.004||1122.1646||1112.7932||1241.5728||1252.3534||1275.1717||1264.9444||1202.3654||1149.6547||1181.7925||1246.4188||1190.0576||1210.5991||1323.6963||1347.6576||1374.2187||3560.5499||3422.8093||3308.5092||3128.24||3135.8672|||
2022-02-13 16:13:46|russ2000_1224|PACB|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.142||12.669|12.35|12.311|13.932|16.18|17.359|18.398|17.592|16.937|15.514|14.329|12.779|11.655|10.544|9.236|8.492|7.861|7.034|6.601|6.743|6.428|7.855|8.548|9.093|11.188|14.003|14.56|42.449|40.289|39.605|37.92|36.704|36.103|34.49|34.073|68.424|67.632|65.128|62.897|61.194|59.168|57.268|54.85|53.369|53.58|76.981||
2022-02-13 16:13:47|russ2000_1225|RTEC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:13:48|russ2000_1226|ARWR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0546|0.0526|0.0505|0.0491|0.0467|||0.0004|0.0004|0.002|0.0354|0.0314|0.0297|0.028|0.0263|0.002|0.0018|0.0096|0.7018|0.882|1.171|1.1343|1.2363|1.0781|1.0262|0.9977|1.0782|1.271|1.26|1.167|1.429|1.4395|1.426|1.4204|1.2597|1.2452|1.0939|0.904|0.6174|0.527|0.4316|0.3381|0.256|0.1413|0.0978|0.0321|0.0299|0.0254|6.9272|6.7452|5.3658|4.8957|4.4267|4.0131|3.7933|3.5132|3.1861|3.2903|3.6741|3.8728|4.1244|4.1274|4.1087|4.5268|4.6664|4.3816|12.2748|15.3868|16.1657|15.7149|16.135|15.513|14.9324|14.5823|14.0292|13.9354|13.9207|13.3783|17.0746|23.2149|36.8755|39.6259|46.9117|47.018|49.477|57.77|66.236|66.021|69.178|
2022-02-13 16:13:50|russ2000_1227|LNDC|net_ppe|1.73319046343||||||||||||||||||||||||||||||||||||||||||||||||||||1|0.9|1|1.2|3.9|4.1|5|5.2|5.8|7.2|8.3|8.8|9.4|10|11|26.5|25.842|26.485|16.32|25.998|27.021|28.73|19.999|20.523|20.017|20.325|19.902|19.202|18.689||18.229|18.44||18.341|18.396|18.771||17.275|17.137|17.504||16.882|20.504|19.625||20.27|19.79|20.259||21.306|21.384|22.083||22.743|23.325|24.361||50.161|50.573|51.13||51.779|52.063|52.247||63.495|63.776|63.443||65.811|68.489|70.024||74.14|76.946|78.375||84.465|85.954|95.869||120.88|120.72|120.972||133.22|132.637|135.271||159.624|165.875|170.517||200.027|230.283|234.466||217.659|193.522|192.043||200.386|194.759|191.908||
2022-02-13 16:13:54|russ2000_1228|CLD|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:13:54|russ2000_1229|IIIN|net_ppe|0.00738080989427||||||16.8||||19.2||||28.1||||30||||26.5||||27.9||44.5|44.6|48.8|48.6|47.9|47.5|47.1|46.3|48.7|50.4|50.5|53|54.6|56.8|63.2|65.2|66.6|65.8|66.5|65.8|65.7|65|65.1|65.8|66.6|68|71.1|74.3|77.3|83.9|86.401|86|82|80.9|80.35|80|79.5|85.5|85.529|85.994|112.398|109.607||108.315|106.648|76.149|74.234|72.496|60.489|57.144||54.354|53.017|51.822|50.816|49.831||48.829|48.602|48.192|48.423|49.647|40.97|50.941|55.302|49.177|55.217|57.694|61.586|65.251|67.147|70.696|70.344|70.331|69.105|68.41|67.056|65.396|64.204|62.897|61.735|60.407|58.653|91.521|93.169|90.018|89.484|88.42|88.74|86.937|87.716|88.068|86.944|84.955|83.053|83.447|81.169|80.745|90.386|91.443|87.164|86.642|84.178|83.144|83.788|85.779|88.193|92.332|94.805|99.383|98.67|102.891|103.277|102.789|106.148|111.171|109.377|107.331|104.96|104.653|113.624|102.927|103.914|103.845|106.805|107.517|107.341|105.386||
2022-02-13 16:13:58|russ2000_1231|CBZ|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||16.8|17.7|18.6|18.6|19.5|19.7|20.3|20.5||||||||||||||||||59.043|57.158|55.917|52.945|52.324|50.122|48.095|44.398|44.247|41.505|40.618|40.095|40.808|39.866|38.575|36.023|37.067|35.845|34.526|32.27|32.445|31.546|30.649|26.988|27.893|25.649|25.557|26.279|25.906|25.457|26.201|30.631|30.256|29.314|28.336|26.833|27.266|25.937|24.781|23.896|22.737|21.5|22.899|21.802|20.446|20.854|20.356|17.783|20.634|18.21|18.487|18.955|19.532|19.045|19.065|18.475|19.996|20.859|20.37|20.162|19.729|19.727|19.36|19.45|19.945|23.728|24.446|26.081|27.318|28.649|31.4|34.205|182.902|182.151|186.988|180.243|178.384|183.342|185.613|189.189|186.696|193.526|194.662||
2022-02-13 16:14:01|russ2000_1232|TCS|net_ppe|0.720516962843||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||141.177||146.372|150.142||164.779|170.562|168.859||170.851|174.589|175.239||173.937|172.324|166.428|165.498|163.876|162.884|160.836|158.389|151.455|149.259|151.86|152.588|505.938|517.716|504.437|494.71|453.415|440.963|440.005|439.031|433.832|434.927|||
2022-02-13 16:14:02|russ2000_1233|CSV|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||43.2|46.1|63.6|67.5|71.9|85.9|90.9|97.9|118.4|131.1|203.1|148.2|151.7|153.347|154.072|155.38|148.436|119.252|118.392|118.185|117.541|175.847|175.549|112.32|111.426|178.572|114.047|177.765|176.664|175.088|173.779|170.09|168.533|104.893|105.241|105.201|105.698|105.435|102.603|102.071|103.116|157.692|164.179|179.346|184.648|193.636|124.901|126.871|195.599|196.377|195.778|194.643|195.08|196.461|195.925|196.881|196.965|199.6|199.137|200.402|202.943|208.089|213.864|218.736|220.97|227.589|230.707|227.819|227.664|233.601|234.681|251.742|259.219|261.775|269.248|280.848|284.728|290.471|292.648|304.776|307.157|311.232|310.959|312.463|312.462|323.625|321.557|320.178|336.452|335.796|350.637|358.747|355.727|388.536|402.683|400.48|392.55|391.386|388.911|388.239|386.568||
2022-02-13 16:14:05|russ2000_1234|RDUS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.019|0.053|0.167|0.096|0.098|0.089|0.139|0.123|0.107|0.091|0.076|0.06|0.07|0.79|0.842|0.863|0.951|0.947|1.897|2.18|2.945|4.057|4.922|6.106|6.738|7.306|6.195|5.762|5.21|4.561|4.003|11.02|9.923|9.059|8.997|9.304|8.534|6.108|4.729|4.32|1.442|1.38||
2022-02-13 16:14:07|russ2000_1235|SFE|net_ppe|0||||||||16.4||||17.9||||60.9||||18.5||||20.5||||62.7|66|70.7|71|70.8|69.8|68.9|65.7|66.2|67.3|70.7|71.4|74.2|76.5|79.8|82.9|46.4|46|44.5|42|43.6|42.3|42.8|42.6|43.3|40.2|43.9|74.8|78.9|82.1|87.8|78.7|77|88.8|97.5|98.1|96.8|58.2|69.6|67.9|56.2|54.092|51.475|51.62|52.951|59.736|57.98|64.093|59.32|56.169|57.882|57.132|38.61|38.14|36.289|34.674|14.873|34.488|33.832|17.521|36.118|45.817|44.606|44.28|37.739|41.417|44.278|44.193|34.209|34.798|35.43|35.383|11.714|12.322|12.184|12.053|12.369|14.24|0.347|0.326|0.31|0.281|0.253|0.282|0.295|0.263|0.238|0.26|0.228|0.205|0.193|0.175|0.193|0.182|0.164|0.16|0.138|0.128|0.11|0.095|0.123|0.218|0.333|1.438|2.145|2.087|2.055|1.955|1.873|1.789|1.705|1.626|1.513|1.435|1.357|1.293|0.808|2.43|2.245|2.174|2.101|2.026|1.949|1.869|1.79|1.736|1.68|1.622||
2022-02-13 16:14:10|russ2000_1238|EVC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.356|99.753|169.289|174.676|178.075|179.296|181.135|184.109|182.606|183.072|180.835|178.678|177.541|173.458|170.624|161.885|158.541|156.81|163.926|161.52|160.255|151.9|152.114|151.607|147.868|147.905|145.975|142.881|140.806|138.08|92.959|93.2|92.891|92.842|90.898|87.59|85.567|83.298|80.446|79.049|76.953|74.244|71.777|70.831|68.682|66.867|65.2|63.089|61.923|62.063|61.4|60.042|59.17|59.589|58.8|57.709|57.877|57.372|56.8|56.948|60.365|59.012|57.874|56.963|56.312|55.719|55.368|53.917|56.837|56.606|60.3|60.075|58.562|63.204|64.925|113.525|120.708|124.45|123.479|118.074|109.936|107.609|105.529|104.013|100.116|96.653||
2022-02-13 16:14:13|russ2000_1239|HHS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:14:16|russ2000_1240|OMN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:14:16|russ2000_1241|CHEF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.228|4.342|4.434|4.727|5.379|5.666|6.34|9.333|9.365|12.064|15.554|18.265|27.589|33.876|38.337|40.633|47.938|55.192|64.569|53.138|54.283|56.023|57.158|59.275|62.183|63.916|64.86|69.041|68.378|69.544|71.992|64.552|85.276|207.341|219.12|222.206|220.495|252.89|244.056|235.641|230.672|224.176|222.718|233.325|264.323|
2022-02-13 16:14:18|russ2000_1243|MCS|net_ppe|1.65923384791|||||81.7||||100.8||||126.8||||142||||151.4||||168.7||180.9||195.8|198.3|208.8||218.2|225.1|235||239.1|242|249.6||267.8|280.4|287.6||321.9|335.9|344.7||374.3|363.2|375.1||411.6|442.6|457.8||487.1|498.1|514.4||560|572.3|589||611.213|616.5|624.2||658.317|668.696|678.185||680.346|684.231|685.724||683.639|677.939|669.036||655.803|653.79|650.899||373.617|393.453|380.12||398.748|430.91|430.128||450.529|456.547|481.168||559.785|553.717|551.786||587.828|588.942|586.138||595.556|592.533|587.495||585.989|579.627|585.124||577.697|572.015|612.467||614.645|610.534|635.013||625.757|623.305|625.359||651.58|645.931|653.28||680.117|657.339|662.698||688.057|691.689|789.198||822.729|838.194|860.064||852.596|847.137|840.043||1169.252|1161.892|1167.109||1136.259|1114.334|1077.988||1032.374|1007.823|||
2022-02-13 16:14:22|russ2000_1245|OSUR|net_ppe|0||||||||||||||||||||||||0.8||0.7|0.7|0.6|0.6|0.6|0.7|1|2.2|2.3|2.1|2.1|2.2|2.2|2.3|2.5|2.6|2.8|2.9|3|4.4|4.4|4.4|4.4|4.7|2.7|2.5|2.3|2.2|2.1|1.5|4.5|3.5|3.8|1.2|1.1|0.9|0.9|0.8|0.9|0.9|1|1|1.1834|1.2331|1.7243|6.7111|6.738|7.0111|7.349|7.5239|7.8001|7.7391|7.5664|7.4493|7.428|7.3211|7.1032|6.7829|6.4712|6.4121|6.1401|5.9407|5.5513|5.3131|5.1437|5.5363|5.8152|6.2418|16.1341|16.4779|17.3747|18.004|19.1162|20.2182|20.9112|21.1719|21.2757|21.3734|21.2354|21.0781|20.775|20.4194|20.0145|19.9709|19.9576|19.8902|19.6106|19.8499|19.4784|20.0002|19.855|19.376|18.9751|18.8108|18.546|18.297|18.138|17.989|17.933|17.826|18.471|17.958|17.934|17.645|17.888|17.8|20.083|20.204|20.2|20.069|20.033|20.134|20.291|21.496|21.372|22.975|23.946|24.395|24.299|31.235|32.94|33.895|37.286|38.312|40.357|45.2|57.633|70.998|84.658|91.83||
2022-02-13 16:14:25|russ2000_1246|TREE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.677||||21.466|20.582|20.077|18.121|17.057|15.184|13.968|13.32|12.257|12.397|12.721|12.543|7.598|12.594|9.34|9.191|8.375|7.696|7.691|6.924|6.155|5.833|5.591|5.537|5.344|5.652|5.602|5.561|5.257|5.743|6.683|7.959|9.415|10.172|12.939|13.399|35.462|35.205|35.487|35.345|36.431|37.56|37.876|40.448|23.175|25.823|28.874|31.192|56.882|31.473|122.627|135.07|146.49|153.194|154.668|154.284||
2022-02-13 16:14:27|russ2000_1249|ENTA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.534|||0.539|0.611|0.583|0.876|1.152|1.121|1.077|1.377|1.551|1.803|1.922|2.295|2.582|5.886|7.872|7.691|7.499|8.004|8.306|8.526|8.07|8.049|7.87|8.616|8.383|8.374|9.493|11.476|11.373|10.927|18.169|17.575|16.93|15.616|15.563|14.01|12.53|10.654|24.269|
2022-02-13 16:14:29|russ2000_1250|GOOD|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4362|9.0204|26.8634|48.785|60.4663|71.226|94.2459|129.0283|161.6348|204.7395|219.3731|236.5739|235.1181|272.0013|280.5416|309.4205|324.7618|353.3353|356.463|367.7153|365.8046|363.4886|360.271|357.9458|356.6419|354.5933|352.4429|350.2336|357.3575|351.824|371.183|369.122||395.589|418.977|432.119|||||||||||||||||||||||||0|5.948|5.897|5.846|5.794|5.742|5.689|5.636|5.582|5.528|5.473|5.432||
2022-02-13 16:14:32|russ2000_1251|CPF|net_ppe|0||||||||||||||||||||||||||12.3|12.2|14.7|14.9|15.4|15.5|15.4|22.3|23.5|23.7|23.7|23.3|23.4|23.1|22.9|22.8|22.8|23.2|23.3|23.4|23.6|23.8|24.2|24.7|24.1|24.5|25.5|25.2|25.2|25.3|25.1|24.9|25.2|24.9|30.4|26.4|26.6|28.1|26.8|26.4|26.3|25.2|24.8|24.623|24.272|23.767|23.319|22.843|61.489|60.652|60.635|59.792|59.387|58.544|57.725|57.24|57.271|56.244|56.125|57.355|57.958|76.786|77.099|77.098|77.525|72.982|72.568|72.86|76.368|76.909|77.341|77.016|78.122|80.173|82.841|83.504|82.724|81.918|81.059|77.828|77.142|76.511|75.189|73.349|72.112|71.144|57.39|55.977|54.702|52.505|51.414|50.389|50.195|49.424|48.759|48.578|48.807|48.151|49.039|47.992|48.703|49.092|49.214|48.768|47.681|47.822|49.161|48.322|48.37|48.242|48.258|48.303|49.252|48.339|48.348|47.436|47.004|46.184|45.285|99.308|97.278|96.683|98.691|101.645|105.071|105.991|111.135|117.326|118.63|120.947|119.795|
2022-02-13 16:14:36|russ2000_1252|CTRE|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:14:38|russ2000_1253|ARC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.568|68.108|63.313|60.402|59.036|57.862|56.14|55.407|55.084|55.775|56.953|56.408|56.471|56.345|56.552|56.367|56.181|56.574|57.923|59.515|59.52|58.897|59.454|58.459|57.59|56.247|57.754|56.923|60.735|62.595|64.078|65.645|64.245|63.083|68.059|69.133|70.668|114.767|113.175|110.979|111.572|110.712|105.084|100.714|95.689|88.623|82.954|79.574||
2022-02-13 16:14:40|russ2000_1255|MSEX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||105.5|106.3|106.9|109.2|109.8|117.4|118.1|119.7|118|120.1|121.6|123|123|124|132.5|137.1|141.2|147.7|155.7|162.8|169|172.9|177|181.8|183.3478|185.4478|188.4133|191.1964|188.3073|192.674|196.2799|199.0596|198.6073|205.6214|208.3686|215.7262|213.9736|213.2796|216.8241|230.9325|232.667|237.5233|248.0233|258.3187|254.7906|260.5587|273.5981|282.9614|287.1488|293.9294|302.1138|310.873|314.036|318.985|325.035|333.852|339.011|345.006|353.287|359.527|364.813|369.245|372.913|376.544|387.121|389.491|393.875|398.733|402.405|412.521|417.229|422.199|425.915|429.976|433.29|435.218|437.645|440.805|442.846|446.479|447.996|451.43|456.53|465.406|468.322|473.544|477.838|481.87|486.468|497.1|506.967|517.776|524.532|533.281|545.461|557.24|564.324|580.48|599.104|618.487|635.123|660.567|683.883|711.674|732.308|751.734|771.431|801.807|820.214|840.286|854.588||
2022-02-13 16:14:43|russ2000_1257|STFC|net_ppe|0||||||||||||||||||||||||||||||||||2.5|2.4|2.4|2.4|2.4|2.3|2.2|2.3|2.2|2.2|2.2|2.2|2.3|2.3|2.3|2.3|2.2|2.2|2.6|2.5|2.6|2.6|2.5|2.5|2.5|3.2|5.3|3.3|3.7|1.9|7.927|10.1|11|11.5|11.288|11.151|11.12|11.159|12.76|12.685|12.887|13.046||13.116|12.986|12.852||12.66|12.518|12.699||12.4|12.9|13.3|13.3|13.2|13.2|13.1|12.6|12.6|12.6|12.5|12.4|12.4|12.3|12.3|12.5|12.4|12.5|12.5|12.5|12.4|12.2|12.2|12|11.9|11.8||11.6|11.5|10.5|10.4|10.4|10.3|10.5|10.4|8.8|8.5|8.4|8.4|8.4|8.3|8.2|8.2|8.1|7.6|7.7|7.7|7.6|7.5|7.5|7.4|7.4|7.3|7.2|7.3|7.3|7.2|7.1|7.1|7.1|6|4.2|4.2|4.2|4.2|4.2|4.2|4.2|4.2|3.8|3.8||
2022-02-13 16:14:47|russ2000_1259|ATRA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.008|0.008|0.011|0.014|0.048|0.047|0.042|0.046|0.27|1.148|1.83|2.085|3.259|4.4|20.287|22.176|44.129|58.194|66.075|68.279|68.576|72.16|71.486|69.901|68.183|68.133|66.908|64.023|62.82|63.401|62.577|78.556||
2022-02-13 16:14:48|russ2000_1260|GLDD|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||240.849||||239.337|237.45|293.339|268.899|296.721|304.744|305.189|309.04|296.885|293.866|289.956|289.955|291.157|286.307|284.526|282.012|323.231|316.376|309.296|311.588|310.52|310.81|316.46|313.383|335.509|347.74|355.854|358.35|345.621|356.986|366.271|382.331|399.445|418.839|418.308|423.157|430.21|432.749|416.484|436.691|413.008|419.268|416.058|413.612|396.925|381.762|371.807|365.491|369.863|445.194|451.319|446.837|447.208|453.203|445.643|438.995|448.23|458.41|475.329|483.956||
2022-02-13 16:14:50|russ2000_1261|KBAL|net_ppe|0||||||64.6||||89.1||||111.9||||111.3||||125.1||||143.7|140.7|138.3|143.8|140.8|138.8|139.2|139.9|135.8|132.3|129.3|144.3|142.3|144.1|147.4|145|152.4|155|161.7|166.4|171.2|172.2|175.3|172.5|177.1|176.1|176.8|177.2|174|173.2|175.7|179|174|175.1|174|178.7|182.8|192.7|195.3|200.4|221.5|223.4|230.8|235.69|248.21|247.154|256.388|254.732|241.952|240.423|248.773|240.933|236.176|230.595|211.343|203.699|198.981|194.365|193.006|196.414|198.146|184.347|178.595|178.241|176.054|152.357|146.004|145.168|151.122|148.832|151.342|170.418|173.8|175.329|177.035|183.249|189.904|185.717|197.813|198.905|200.474|203.857|204.21|195.68|186.999|192.717|189.945|196.812|196.682|192.436|190.973|190.57|186.099|186.094|188.853|187.096|185.744|184.122|187.835|188.583|188.833|189.137|89.268|91.249|97.163|96.7|96.577|96.234|87.086|85.657|84.607|82.118|80.069|81.125|80.904|81.26|84.487|85.188|88.433|89.91|90.671|111.598|110.297|111.563|108.502|105.666|108.1|105.111|105.277|101.414|104.383|
2022-02-13 16:14:53|russ2000_1263|IBTX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.581|72.903|73.62|73.513|72.735|74.461|81.286|81.791|88.902|88.163|88.118|91.154|93.015|92.599|93.151|89.928|89.898|88.286|151.175|155.741|147.835|147.367|155.187|156.32|167.866|242.559|244.523|240.991|242.874|245.539|243.31|242.72|249.467|250.002|252.883|262.766|308.023|
2022-02-13 16:14:55|russ2000_1264|CALX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.94|||10.9|11.293|11.591|11.818||11.815|19.283|18.206|17.222|16.13|17.182|18.195|17.381|21.083|19.013|18.547|18.379|17.473|17.122|17.289|20.159|20.144|19.403|18.79|18.484|17.149|16.515|15.648|16.017|17.984|18.144|17.959|16.997|15.681|14.808|15.557|21.252|24.945|43.434|45.527|44.188|37.391|35.614|32.045|30.852|32.122|31.118|30.646|31.801|33.965|
2022-02-13 16:14:57|russ2000_1265|RAIL|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.043||||24.199|24.615|26.136|25.054|23.889|23.249|22.597|22.468|25.905|27.148|27.462|27.732|26.921|27.292|27.717|30.184|65.317|76.179|71.236|81.186|86.941|87.792|86.823||99.228|39.111|37.701|36.832|90.73|35.743|36.848|38.71|82.778|93.922|93.702|86.11|75.506|75.069|75.796|71.664|66.136|60.995|66.093|60.181|67.325|68.68|71.635|72.258|70.365|68.367|65.811|63.646|61.687|76.163|74.661|75.176|110.072|181.95|159.469|155.171|133.971|133.449|131.304|91.641|58.727|58.019|57.688|56.382||
2022-02-13 16:14:59|russ2000_1266|CVEO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1325.867|1350.869|1414.551|1364.918|1248.43|1128.162|1105.508|950.642|931.914|946.056|906.322|844.801|789.71|782.143|766.258|756.138|693.833|647.028|734.242|708.455|658.905|673.144|658.484|624.984|615.185|486.645|507.88|501.82|509.536|491.299|464.264|419.227||
2022-02-13 16:15:00|russ2000_1268|PEBO|net_ppe|0|||||||||||||||||||||||||||||||||5.4|5.3|5.6|6|5.8|6.6|7.2|8.1|9|10|10.6|10.8|10.6|10.4|10.2|10.8|10.6|10.7|10.5|10.6|10.4|11.3|11.1|11.5|11.5|11.3|11.6|12|12.6|15.2|15.1|14.8|14.8|14.9|14.8|15.3|14.907|15.791|15.776|15.565|15.665|16.405|16.461|16.369|16.001|20.337|18.166|18.058|17.752|22.102|22.496|22.155|21.764|21.72|22.133|22.64|22.126|21.798|23.952|23.486|23.163|23.171|22.848|23.455|23.19|23.008|22.584|24.803|24.762|24.954|25.283|25.111|24.742|25.278|24.952|24.844|24.464|24.279|24.244|24.934|24.853|24.466|24.294|23.905|23.863|23.754|24.552|27.013|27.745|28.544|28.99|29.809|30.551|33.122|37.439|40.335|50.686|50.341|53.401|53.487|52.156|52.731|54.854|53.616|53.258|52.188|51.777|52.51|56.247|58.292|57.527|56.542|55.89|64.451|63.338|61.846|60.301|61.771|61.468|60.094|58.721|58.548|91.21|89.26|
2022-02-13 16:15:03|russ2000_1269|TTS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:15:04|russ2000_1270|AREX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:15:04|russ2000_1271|RIGL|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.338|9.836|9.591|9.053|8.44|8.913|9.524|12.664|5.206|4.75|4.5|3.933|3.544|3.029|2.728|2.844|2.813|2.986|2.78|2.663|3.457|3.477|3.378|3.163|2.975|3.094|2.946|2.83|2.56|2.515|3.081|3.198|3.567|3.258|2.946|2.605|2.291|2.426|3.429||4.534|4.947|5.168|5.223|4.882|5.904|6.112|5.861|5.826|5.833|5.454|4.938|4.455|3.978|3.43|2.862|2.509|2.106|1.81|1.817|1.613|1.61|1.581|1.294|1.156|1.072|0.982|0.919|0.875|1.439|1.484|1.481|1.387|32.736|30.941|29.364|27.868|26.37|24.292|22.39|20.571|18.417|16.56|14.479||
2022-02-13 16:15:07|russ2000_1272|CMLS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.4|38.4|41.4|46.3|49.2|58|66.963|73.932|78.453|76.535|79.829|81.479|87.269|86.589|82.974|95.293|93.991|94.707|92.064|92.054|89.417|92.234|91.149|92.984|89.834|90.492|93.206|95.723|92.102|91.126|87.588|86.604|76.235|74.35|71.474|68.7|66.197|63.849|61.735|61.436|59.282|57.549|55.124|53.028|50.353|48.377|46.981|44.655|43.005|41.73|39.684|38.927|37.981|260.787|278.07|271.816|234.891|261.967|255.903|251.459|246.528|240.915|254.702|246.447|232.244|224.72|221.497|193.459|189.882|182.513|169.437|165.622|165.037|162.692|162.063|156.834|157.168|157.507|191.604|193.322|235.527|235.738|235.898|384.889|375.72|376.503|376.37|367.467|364.099|376.591|366.26|358.178|344.616|345.545||
2022-02-13 16:15:08|russ2000_1273|MED|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.005|1.0031|0.9645|0.914|0.863|0.808|0.807|0.767|0.745|0.71|4.342|4.498|4.669|4.834|7.056|7.449|7.379|7.938|8.308|8.698|8.981|8.893|8.984|9.535|10.076|10.822|11.578|14.02|14.575|14.862|16.005|17.031|19.15|20.26|20.969|21.709|21.626|21.88|22.305|23.237|24.716|26.138|28.046|30.589|32.355|33.137|35.635|38.852|39.193|39.621|38.946|40.109|40.131|40.665|41.135|34.476|39.057|37.08|36.014|33.477|32.507|31.068|29.527|29.029|27.047|20.136|20.111|19.753|19.137|18.505|18.776|18.611|18.358|18.22|18.76|19.747|36.207|37.28|37.941|38.842|37.47|35.936|38.286|38.141|40.73|55.437|63.187||
2022-02-13 16:15:11|russ2000_1274|EBF|net_ppe|2||||||||21.3||||23.9||||23||||22.1||||20.5|20.8||20.9|20.4|19.9|20.1|19.8|20.2|25.7|25.6|25.2|23.7|22.9|21.9|21.3|20.5|19.7|19.5|19.3|19.2|19|19.1|19.3|19.5|20.2|20.6|21.7|21.9|26.4|28.6|30.2|33.6|36.8|37.9|37.7|34.9|33.8|33.8|34.5|33.9|33.1|32.1|42.2|41.728|40.915|60.897|59.236|57.781|56.14|54.405|52.803|51.343|49.531|48.712|52.855|51.264|49.718|48.87|47.219|46.48|46.406|52.308|71.942|69.562|72.627|70.328|67.603|63.803|65.859|70.031|64.81|63.057|60.799|59.423|60.999|58.988|58.203|56.902|54.857|54.672|53.104|55.278|59.24|65.72|76.593|85.158|90.065|93.661|94.67|92.285|91.32|99.516|94.826|94.241|93.147|91.913|90.043|87.784|93.996|91.565|90.228|91.032|87.656|92.875|90.68|87.029|86.303|50.791|49.957|48.436|46.564|49.995|48.626|47.761|46.236|45.908|46.371|55.893|54.518|53.134|73.94|81.337|79.772|76.47|73.706|69.595|66.111|74.571|72.464|72.674|70.948||
2022-02-13 16:15:15|russ2000_1275|GOGL|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||425||||407.3725|403|398.6|394.2|389.7796|385.3814|380.9832|376.585|372.1868|367.7886|363.3903|358.9921|354.5939|350.1957|345.7975|341.3993|337.0011|332.6028|328.2046|323.8064|319.408|315.05|310.783|305.803|301.5|297.969|293.7|289.385|285.07|280.849|276.58|272.264|267.949|263.728|291.882|288.097|234.531|231.579|228.44|241.513|238.665|235.622|297.955|333.069|344.399|339.969|335.492|402.414|459.032|453.421|447.746|442.01|436.273|430.593|424.918|298.832|273.826|286.457|283.675|281.13|289.453|287.001|626.945|1073.564|1176.005|1970.621|2056.465|1831.764|1835.173|1935.825|1965.477|1968.715|1942.457|2038.2|2372.466|2301.85|2322.791|2491.676|2454.324|2430.952|2407.621|2586.574|2563.321|2558.051|2589.593|2480.657|2471.415|2442.175|2403.905|2408.057|3090.296|3043.716||
2022-02-13 16:15:18|russ2000_1277|AVD|net_ppe|0||||||||||||||||4.5||||4.6||||7.6||||12.5|16.8|19.4|19.8|19.4|19|18.6|18.1|17.8|17.4|||16.8|16.5|16.5|16.2|16.1|15.9|15.6|15.2|15.2|14.8|14.5|14.1|13.7|13.4|13.2|13.2|12.9|12.7|12.7|12.9|13.6|13|12.7|12|12.8|12.1|11.6|11|10.725|10.2461|9.6174|9.4817|9.2236|8.9076|10.4362|10.402|13.398|15.6839|17.5907|19.4762|19.984|21.797|21.983|21.566|21.677|24.676|25.098|25.005|26.118|28.987|29.696|31.289|34.339|36.573|37|36.592|36.863|36.116|35.236|34.196|36.541|38.495|39.693|41.756|41.241|40.554|40.285|40.247|39.196|39.462|40.594|40.542|40.541|39.706|39.17|39.378|35.537|43.039|48.449|45.18|45.701|48.001|49.828|51.642|52.468|52.148|51.621|51.214|50.026|49.187|48.975|48.46|47.972|46.433|45.388|47.76|50.295|51.425|50.383|49.495|49.321|48.579|48.399|48.315|49.252|61.672|66.057|67.516|67.779|68.33|69.195|71.929|77.58|77.152|88.134|92.581||
2022-02-13 16:15:21|russ2000_1278|AERI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.133||0.12|0.114|0.132|0.146|0.16|0.228|0.24|0.796|1.703|2.912|3.816|3.993|3.844|4.607|7.857|12.532|14.391|19.246|31.932|47.81|54.879|58.36|60.525|79.376|76.477|75.493|74.67|72.688|71.083|70.334|68.344|66.524|65.545|74.852||
2022-02-13 16:15:23|russ2000_1279|AT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||430.882|428.4788|423.9248|420.7754|476.4767|411.1804|407.4792|403.3879|407.2238|413.04|409.5519|406.0755|399.0324|433.542|430.856|426.977|370.837|193.822|191.515|189.916|187.648|275.421|284.018|308.051|360.594|1388.254|1549.626|1609.672|1730.765|2055.5|2020|1932.3|1873.9|1813.4|1771.8|1751.2|1710.4|962.9|914.9|908.6|875.7|777.7|777.8|768.1|749.8|733.2|717|705.8|652.6|602.3|585.8|573.1|567.9|549.5|549.6|543.1|511.6|508.4|496.4|499|||||||
2022-02-13 16:15:23|russ2000_1280|BIOS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:15:24|russ2000_1282|RMAX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.332||2.645|2.528|2.583|2.595|2.585|2.628|2.661|2.788|2.645|2.561|2.395|2.691|2.592|2.53|2.691|2.745|2.987|2.993|2.905|3.04|3.786|3.626|4.39|60.083|59.006|57.72|56.573|55.673|53.911|45.953|46.75|47|47.242|49.01||
2022-02-13 16:15:25|russ2000_1283|SHAK|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.938|||53.041|70.124|75.704|81.076|87.977|93.041|102.279|111.296|123.073|136.264|147.485|160.383|174.689|187.095|199.878|216.763|241.702|261.854|504.571|543.861|584.325|589.288|631.255|620.764|631.659|642.858|660.667|682.946|708.902||
2022-02-13 16:15:26|russ2000_1284|STAA|net_ppe|0||||||||||||||||||||||||2.9||||2.4||||1|1|||0.9||||2.1||2.4|2.4|2.4|2.5|2.7|2.8|4|4.3|4.3|4.5|6.4|7.1|7.5|7.9|8.9|9|9.2|9.3|10|10.6|10.7|10.3|10.4|10.5|10.8|10.5|12.7|13.2096|12.4147|12.3887|13.6259|13.2|13.282|12.892|8.742|8.386|8.019|7.847|7.438|7.09|6.682|6.45|6.638|6.563|6.495|6.246|6.163|5.87|5.673|5.509|5.595|5.57|5.559|4.976|5.846|5.746|6.01|5.598|5.772|6.916|6.385|5.921|5.974|5.629|5.378|5.18|5.005|3.538|3.318|3.772|3.732|3.505|3.419|3.71|4.222|4.171|4.651|4.698|5.439|6.184|6.147|6.512|7.405|8.832|9.32|9.339|10.066|9.923|9.931|9.944|10.095|10.982|11.424|11.718|11.79|12.114|11.619|10.999|9.776|11.856|11.593|11.462|11.451|20.374|22.939|23.529|25.616|26.939|27.752|31.027|33.39|35.06|39.918|54.317||
2022-02-13 16:15:30|russ2000_1285|NANO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:15:30|russ2000_1286|LTS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:15:30|russ2000_1287|AXAS|net_ppe|0||||||||||||||||||||||||||||||||7.8||||12.2|12.6|12.7|18.4|16|16.7|36.7|33.6|35.8|37|42.6|71.5|70.7|72.1|73.2|73.6|75.1|61.7|62.5|112|271.4|267.2|271.6|288.2|310.8|321.7|321.4|260|208.449|315.3||||294.13|299.053|300.433|304.784|305.077|305.889|296.732|127.486|292.066|149.059|149.53|150.394|100.959|106.597|110.376|76.021|112.309|111.115|114.233|78.812|85.031|92.002|101.058|105.248|108.982|116.661|103.902|104.411|105.456|106.976|107.769|117.027|249.792|261.404|272.938|160.308|160.101|158.824|159.435|156.156|148.606|145.066|121.46|117.248|123.583|135.797|158.458|179.552|201.314|203.162|204.625|212.832|221.19|188.347|209.655|180.645|206.891|251.049|280.898|322.879|323.21|341.545|284.42|224.838|183.851|150.611|145.322|136.311|140.957|165.905|204.493|237.767|258.988|294.956|332.328|363.218|379.257|381.768|386.777|329.285|298.053|241.949|180.924|123.174|119.42|112.501|109.214||
2022-02-13 16:15:34|russ2000_1289|KODK|net_ppe|0||||||||5389||||5977||||6276||||6663||||8013||8311|8483|8628|8469|8491|8672|8978|9132|9313|9457|9602|9664|9938|10039|9835|9684|6477|6434|6366|6326|5308|5426|5292|5406|5373|5348|5377|5373|5378|5417|5422|5449|5620|5736|5509|5480|5467|5511|5914|5778|5845|5882|5947|5855|5808|5776|5919|5874|5778|5734|5659|5563|5538|5443|5420|5336|5289|5157|5051|4954|4795|4683|4512|4276|4462|4137|3778|3497|3250|3018|2602|2404|1993|1906|1811|1755|1712|1629|1551|1458|1407|1341|1254|1166|1096|1069|1037|1026|997|948|895|844|786|746|607|631|526|||643|600|552|524|482|464|433|394|372|368|361|342|326|320|309|294|311|290|276|216|282|273|235|230|214|208|200|200|190|197|186||
2022-02-13 16:15:36|russ2000_1290|SAGE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.086|0.078|0.069|0.134|0.163|0.269|0.285|0.249|0.286|0.865|0.959|1.049|1.388|1.56|1.443|1.893|4.013|4.295|4.445|5.168|5.643|44.637|45.587|44.879|42.897|40.676|36.076|33.95|31.819|24.171|22.008|20.339||
2022-02-13 16:15:37|russ2000_1291|UIHC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.108|||0.295|0.294|0.274|0.255|0.249|||||||||||||0.548||||2.408||||8.022|10.189|12.276|15.343|17.135|17.953|18.299|18.041|17.86|17.453|19.623|19.344|17.291|17.557|17.742|16.583|17.137|19.564|21.592|28.874|32.728|34.955|37.949|34.88|34.187|32.949|32.49|31.94||
2022-02-13 16:15:39|russ2000_1292|TRC|net_ppe|0||||||||14||||12.8||||12.5||||12||||10.2||10.1|10.2|10.3|10.5|10.6|10.7|10.7|10.6|10.6|10.8|10.9|10.8|10.7|10.7|11.4|11.4|11.4|11.6|12|12.4|12.6|12.7|13.3|14.5|14.7|14.9|15.1|15.3|15.5|15.7|16.3|20.7|20.8|21|21.8|22.6|23.1|24|27.6|39.1|44.8|48.2|50.7|54.333|47.568|47.977|46.526|48.564|52.628|57.299|61.016|61.411|57.264|59.881|62.323|63.58|64.765|65.864|57.857|65.989|57.009|58.51|59.802|61.177|63.978|63.985|66.441|70.996|47.545|44.572|45.657|47.818|50.155|52.306|50.357|56.7|61.646|64.957|65.255|69.604|73.095|124.745|120.461|122.35|125.749|117.937|117.275|119.384|121.677|125.211|128.43|132.108|135.965|140.086|146.59|151.781|140.013|143.284|146.542|149.918|154.373|274.791|43.094|43.453|44.764|46.607|44.469|45.008|45.819|45.896|46.034|45.989|45.96|45.455|45.332|45.383|45.738|45.712|46.086|46.915|46.995|46.424|45.072|45.15|45.776|45.812|46.246|48.567|50.113|50.252||
2022-02-13 16:15:43|russ2000_1293|WSR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||109.2938||108.3688|107.8533|120.2564|119.5719|119.1462|127.3755|126.5472|131.3163|130.4522|137.3794|153.965|152.9333|152.2112|151.3824|149.488|148.375|147.691|146.993|154.392|154.266|151.315|151.115|150.847|160.346|159.407|158.922|158.398|157.459|156.444|158.659|165.398|164.798|172.872|197.727||247.703|255.518|337.918||||||||||||||||||||||||||||||||||||0.316||
2022-02-13 16:15:45|russ2000_1294|AGEN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.068|8.2287|8.6237|14.64|14.3989|14.4038|14.2927|13.9342|14.906|14.2119|13.4246|11.3695|12.9029|20.6737|24.6512|25.0328|24.8773|24.0805|24.3956|24.9877|25.1338|25.0002|24.4526|23.3502|21.627|20.6448|19.5122|18.6186|17.6028|16.594|15.5808|14.6042|13.6287|12.876|12.2602|11.5355|10.8279|10.1313|9.4325|8.8911|8.2197|7.5178|6.8777|6.1945|5.6635|5.0951|4.7138|8.2737|3.5863|3.1081|2.7498|5.2124|2.9153|2.897|2.8873|2.785|4.1356|4.5429|5.2278|5.997|5.8796|6.9524|7.8297|15.311|16.5878|18.2237|23.5083|25.634|25.4608|25.5753|25.6355|26.179|27.0356|26.9221|25.8388|25.116|31.039|32.105|32.713|33.69|42.53|43.535|41.702|60.27|60.734|60.992|81.525||
2022-02-13 16:15:48|russ2000_1295|SRDX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3|1.2|1.2|1.4|1.7|4.8|5.3|6.4|6.879|7.103|7.166|7.28|7.326|7.417|7.672|15.032|15.741|15.898|18.836|21.402|23.933|29.328|33.936|33.76|32.957|16.045|15.738|15.299|15.155|15.97|14.832|16.658|18.278|11.776|11.686|11.446|11.352|11.447|19.738|20.132|20.934|34.461|41.897|45.938|53.64|61.583|66.915|68.117|64.249|66.964|65.395|65.043|64.56|63.842|14.586|14.042|13.695|13.214|13.61|13.587|13.214|12.87|12.845|12.486|12.689|12.71|13.133|12.674|12.419|12.102|12.968|13.506|13.881|17.183|19.601|20.186|20.629|22.25|22.942|23.624|25.844|27.976|30.143|29.898|29.512|29.559|29.748|32.462|32.019|31.519|32.611|32.824|32.151|31.631|32.525|31.838|
2022-02-13 16:15:51|russ2000_1298|XOMA|net_ppe|0||||||||4.9||||5.7||||4.5||||3.5||||7||7.8|8.2|9.2|9.2|9.4|9.4|9.7|9.9|11.4|11.6|14.7|15.9|16.4|16.8|18.5|18.7|18.4|17.8|17.5|17.2|16.6|16|15.4|14.8|14.2|7.1|6.2|5.7|5.4|5.4|5.1|4.7|4.7|4.9|4.6|4.4|4.1|4.1|3.9|4.4|3.9|3.8|3.7|3.506|3.4|3.599|8.421|9.465|11.44|12.623|14.645|17.123|19.671|22.095|22.65|22.664|22.699|22.05|21.337|20.981|20.587|20.475|19.306|18.496|18.547|18.549|19.056|21.304|21.94|22.144|22.434|22.818|23.23|24.345|25.603|26.146|27.757|27.97|26.843|25.206|23.592|21.794|20.27|18.865|17.556||14.869|14.401|14.41|13.357|12.709|10.329|9.316|8.793|8.143|7.861|7.308|6.917|6.456|6.028|5.595|5.286|5.12|4.783|4.455|4.097|1.997|1.793|1.577|1.402|1.036|0.396|0.234|0.097|0.083|0.075|0.074|0.066|0.059|6.959|6.463|5.969|0.544|0.501|0.458|0.422|0.38|0.339|0.298|0.255||
2022-02-13 16:15:55|russ2000_1299|ATRS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6|0.6|0.5956|0.6|0.7|1.1|1.1652|1.3|1.4|1.4||1.2|1.2|1.2||0.9251|0.8485|0.7961|0.8315|1.9781|2.4809|2.5008|1.9247|1.7839|1.8161|1.6651|1.5311|1.3695|1.2006|1.0505|0.8014|0.6578|0.6485|0.5678|0.6119|0.5896|0.548|0.4963|0.4776|0.4476|0.4386|0.4049|0.3821|0.3534|0.4399|0.4284|0.4677|1.1067|1.7458|1.7635|1.7882|1.7381|1.7121|0.5003|0.3173|0.3083|0.3108|0.3129|0.3275|0.4067|0.4633|0.4941|0.5917|0.7707|1.4825|3.2622|3.5831|4.2997|5.2915|6.0137|6.9523|7.632|8.6132|9.6684|10.8287|13.105|13.5586|13.8317|14.7931|17.1426|17.3566|17.9934|17.867|17.6079|17.5509|17.2967|16.158|15.892|15.569|15.325|14.895|17.01|17.941|20.871|21.424|21.416|24.312|27.428|28.641|28.561|29.604|29.724||
2022-02-13 16:15:57|russ2000_1300|MBWM|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2|3.2|3.5|3.5|3.4296|3.3887|4.0326|4.119|4.758|6.2482|8.4103|9.557|9.967|10.933|11.328|12.174|12.459|14.171|15.229|15.305|16.58|18.468|21.319|24.572|26.576|29.118|30.791|30.206|29.885|30.824|32.309|33.539|34.294|34.797|34.492|34.351|34.178|33.557|32.958|32.334|31.697|30.854|30.247|29.684|29.141|28.636|28.251|27.873|27.518|27.144|26.865|26.802|26.467|26.164|26.1|25.919|25.665|25.382|25.159|24.898|24.867|49.003|48.57|48.812|48.367|47.902|47.509|46.862|45.963|45.558|45.212|45.456|45.848|45.999|45.606|46.034|46.3|47.102|48.104|48.321|50.109|51.823|54.585|57.327|59.143|59.155|60.446|58.959|55.388|58.25|57.465|57.298|
2022-02-13 16:16:01|russ2000_1301|DHX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.16|5.406|5.587|5.842|5.768|5.76|6.105|5.968|5.938|5.898|5.676|5.448|5.719|5.742|5.531|5.442|5.674|5.629|7.039|7.649|8.726|8.85|9.192|10.539|11.158|12.3|13.469|14.949|18.612|17.959|17.506|16.29|16.066|16.233|16.001|15.495|15.849|15.108|15.258|15.663|16.61|18.459|19.346|17.119|16.147|15.621|15.259|14.552|15.89|34.179|34.547|34.787|40.064|39.509|39.848|40.698|40.949|39.714|31.753|28.534|27.469|
2022-02-13 16:16:04|russ2000_1302|KIRK|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.335|24.034|25.175|26.632|27.452|31.31|46.246|36.854|40.548|61.578|64.02|64.151|65.851|70.018|72.091|71.555|71.701|73.143|71.314|69.547|68.101|67.386|63.002|55.208|51.25|46.726|41.826|40.051|38.826|38.505|36.856|36.466|39.66|45.125|46.231|46.013|51.94|58.366|60.315|61.414|68.84|76.004|78.499|76.964|77.537|79.664|80.329|82.768|86.201|90.683|90.992|88.433|94.904|107|105.542|108.626|112.157|113.933|110.87|110.869|111.223|115.127|113.039|116.812|117.068|115.275|110.823|331.426|322.214|306.309|282.93|261.164|238.069|225.064|210.744|201.685|192.713|181.019||
2022-02-13 16:16:07|russ2000_1303|IMMU|net_ppe|0||||||||||1||||1.3||||1.6||||1.7||||1.6|||1.6|1.6|1.6|1.5|1.4|1.3|1.3|1.7|2|2.3|2.4|2.9|3|2.8|2.9|3.7|4.9|5.5|5.2|4.8|4.7|4.7|4.7|5.1|6.3|6.1|5.9|5.8|5.8|5.7|5.5|5.4|5.2|5.1|4.9|5.1|5|4.8|4.6|4.4|4.1752|3.9707|3.8671|3.6985|3.5282|3.3953|4.3978|4.3646|4.8898|6.5619|8.3798|10.7331|11.8733|12.299|11.9969|11.8214|11.7434|11.5326|11.264|10.8959|10.4559|10.1521|9.8132|9.3832|8.9498|8.4961|8.2788|8.0221|7.656|7.3077|6.9625|6.6114|6.2637|5.9232|5.7474|5.6448|5.3444|5.0794|4.9631|4.8965|4.6679|4.3278|4.2342|3.8772|3.631|3.4562|3.2816|3.0232|2.7306|2.5275|2.3859|2.2436|2.1755|2.0869|2.0745|1.9868|1.9804|1.8955|2.0864|2.0534|2.0653|2.2418|2.7639|3.1368|3.1676|3.9692|4.4776|4.2779|4.1685|5.245|5.9655|7.3001|10.6691|15.733|18.587||35.448|35.177|33.386|32.762|32.15|33.512|||||||
2022-02-13 16:16:08|russ2000_1305|DCO|net_ppe|0||||||||40.8||||47.6||||53.1||||32.9||||29.4||28.3|27.8|27.2|26.8|26.5|26.1|26|25.8|25.9|25.1|24.8|24.4|24.1|24|24.1|25|25.4|25.2|24.5|24|23.5|23.1|23.6|23.7|23.2|23.1|23|23.2|25.3|26|27.1|27.9|28.4|29.7|30.6|34.5|39.7|39.8|41.1|42.5|43|43.3|44.7|44.33|46.075|46.701|49.579|50.186|55.151|55.203|66.298|65.752|64.353|63.02|61.936|61.487|61.076|57.155|56.929|56.945|56.984|55.959|54.984|53.655|52.941|52.556|52.481|53.769|53.611|53.822|52.987|53.099|54.03|55.475|56.294|57.187|57.775|58.56|61.954|61.438|61.584|61.273|60.923|60.276|60.464|59.607|59.461|58.976|97.88|99.122|98.477|99.524|99.443|99.058|98.383|97.005|95.602|93.84|96.09|94.168|94.07|93.181|99.068|99.998|99.347|98.335|96.551|95.602|97.243|98.586|101.59|104.868|110.788|114.034|110.252|110.031|106.636|106.583|107.045|127.237|130.521|131.199|134.321|133.251|131.554|124.101|126.338|124.883|124.003|126.025||
2022-02-13 16:16:12|russ2000_1307|PETS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2378|3.1764|3.1216|3.1859|0.9548|0.9654|1.0569|1.1201|1.3519|1.5046|1.5206|1.497|1.5795|1.4692|1.4253|1.6883|1.5965|1.4846|1.374|1.2863|1.1708|1.0579|1.1416|1.4976|1.5653|1.5319|1.9248|1.9906|2.1186|2.0251|1.9076|1.9033|1.9604|1.9406|4.9489|5.058|4.89|4.752|4.645|4.429|4.209|3.909|3.739|3.433|3.174|2.91|2.882|2.597|2.476|2.311|2.295|2.132|1.888|1.685|1.474|1.31|1.153|1.361|1.222|1.569|1.488|1.367|1.202|20.929|20.766|20.576|29.071|30.164|29.676|29.456|29.138|28.741|28.491|28.083|27.584|27.136|26.76|26.412|25.917|25.445|26.016|25.469|25.502|25.45|25.28|25.081|24.665|
2022-02-13 16:16:15|russ2000_1308|SP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.659|32.263|32.287|31.001||27.184|25.639|24.101||17.694|21.657|21.035||18.19|17.102|16.079||14.928|14.472|14.851|16.481|16.285|15.576|16.652|17.416|16.448|16.814|15.691|16.902|16.319|16.853|20.126|15.695|16.028|16.151|15.987|17.542|17.408|17.825|17.388|17.445|17.015|17.191|16.91|16.839|16.48|16.703|16.63|16.732|16.297|16.417|16.646|40.402|40.596|41.795|45.12|44.885|47.525|46.2|45.281|42.8|41.716|39.874|38.001|34.6|32.4|33.1|31.8|30.9|29.1|28.1|26.5|27.4|27.1|26|26.3|40.3|521.2|496.5|487.7|479.6|375.3|310.3|286.2|288.4|271.6|258.7|240.9||
2022-02-13 16:16:18|russ2000_1310|CCRN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.622|11.3985|9.182|10.534|12.144|12.3942|11.9|12.502|12.104|12.6026|12.568|12.582|12.632|11.84|12.78|15.209|16.413|16.477|16.494|17.495|19.108|20.5625|20.908|21.807|24.284|23.46|22.475|22.147|25.639|25.9847|24.582|22.987|21.481|19.7065|17.819|16.488|15.289|14.5362|13.534|13.388|12.635|12.0184|10.746|10.18|9.399|8.2348|7.386|6.528|5.878|6.17|7.801|12.394|12.35|12.133|11.756|11.197|10.833|10.47|10.452|11.018|12.434|12.818|12.779|13.862|14.075|14.086|13.967|14.072|13.431|13.628|34.606|33.182|29.749|28.944|28.228|23.513|22.889|22.9|22.861|22.203|22.941||
2022-02-13 16:16:21|russ2000_1312|VSEC|net_ppe|0||||||||10.8||||6||||8.9||||11||||15.8||||23.2||24.2|24.9|25.1|24.8|24.6|24.3|3.8|4|3.9|3.9|3.7|3.5|3.4|3.6|3.5|3.3|3.2|2.9|3.1|2.9|2.9|3.6|4.5|4.5|4.5|4.6|5.1|5.2|5.8|5.6|5|4.8|4.6|4.5|4.5|5|4.8|4.7|4.4|4.068|3.789|3.47|3.336|3.274|3.512|3.937|4.211|3.947|3.817|3.696|3.483|3.339|3.303|3.142|3.038|3.566|4.226|4.326|4.31|4.665|4.772|4.918|4.583|5.13|5.492|5.937|8.409|8.922|9.919|11.823|14.92|16.158|17.275|19.795|21.484|22.996|23.864|24.573|24.683|24.035|23.947|40.055|42.315|43.324|45.259|46.435|57.113|64.107|64.302|62.256|62.468|61.733|60.09|58.811|57.738|56.542|55.47|54.347|52.911|65.44|64.988|65.237|64.308|63.796|63.877|63.161|62.061|60.026|58.202|56.857|55.146|53.988|52.67|51.192|49.606|66.538|69.472|68.167|64.408|58.61|58.382|57.663|56.878|60.499|64.235|||
2022-02-13 16:16:24|russ2000_1313|VNDA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1106|1.3283|1.9003|1.8483|1.8597|1.8299|1.7706|1.4449|1.3458|1.602|2.0214|1.8858|1.7581|1.6353|1.5184|1.4113|1.316|1.1792|1.0945|1.0154|0.937|0.86|0.963|0.851|0.964|2.478|2.533|2.446|2.348|2.264|2.208|2.106|2.198|2.208|2.312|2.233|2.437|3.08|3.869|4.159|4.57|4.351|4.246|4.731|5.015|5.461|5.709|5.448|5.306|5.105|4.8|4.579|4.417|16.288|15.958|15.592|15.044|14.752|14.345|14.227|14.595|14.034|13.529|12.898||
2022-02-13 16:16:26|russ2000_1316|OMED|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:16:26|russ2000_1317|PFBC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.365|1.847|1.959|1.731|1.835|1.693|1.585|1.527|1.711|1.647|1.666|1.576|4.721|6.793|7.219|7.005|7.157|7.129|6.846|6.597|6.325|5.994|5.785|5.595|5.418|5.242|5.151|4.967|4.705|4.634|4.585|4.475|4.383|4.519|4.41|4.29|4.205|4.183|4.075|4.007|4.132|4.597|4.281|4.206|5.601|5.745|5.572|5.424|5.313|5.25|5.232|5.574|5.684|5.711|5.649|5.438|7.497|25.978|30.373|29.8|29.339|28.926|28.489|28.181|27.931|28.712|32.71|31.553||
2022-02-13 16:16:29|russ2000_1320|VRA|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.123|40.181|40.544|41.14|42.984|43.554|45.049|47.308|52.312|61.535|70.22|76.941|77.211|79.652|82.346|81.969|84.94|88.433|93.18|103.567|109.003|112.526|115.013|117.192|113.711|114.904|114.792|114.269|101.577|100.566|96.945|89.23|86.463|86.411|82.924|79.936|77.951|194.85|199.717|192.132|187.817|176.099|172.39|163.91|152.682|148.572|148.967|144.772||
2022-02-13 16:16:31|russ2000_1321|FBNC|net_ppe|0|||||||||||||||||||||||||||||||||5.8|6.1|6.1|6.1|6|6|5.7|5.7|5.5|5.5|5.6|6.2|6|5.9|7.3|7.1|7|7.5|7.6|8|7.9|8.1|7.7|7.7|7.8|7.9|8.5|8.8|11.6|8.5|8.8|9.1|9.1|9.4|9.9|12.359|10.432|11.509|14.154|14.116|16.106|17.291|17.934|18.518|19.932|20.568|21.613|22.239|22.906|22.709|23.187|25.356|25.273|25.256|28.195|30.318|30.133|31.758|33.395|34.84|35.339|37.152|43.207|43.54|44.627|45.379|46.123|46.05|45.61|50.607|51.334|52.259|52.097|52.362|52.868|54.159|54.009|54.026|54.039|67.741|67.879|68.898|69.862|69.975|72.343|73.642|74.044|74.371|77.823|77.597|77.621|77.448|76.97|76.705|74.871|75.113|75.573|75.087|74.839|74.559|75.268|76.991|76.731|75.351|97.142|96.605|95.762|116.233|115.542|113.774|116.618|119|137.725|136.901|136.668|134.528|133.016|134.206|136.968|138.016|140.17|139.827|141.291|156.811|
2022-02-13 16:16:34|russ2000_1322|ORBC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.243||||7.787|8.131|12.621|20.857|29.131|37.598|43.197|46.598|49.704|51.322|68.873|86.345|92.772|86.702|92.505|73.921|73.208|73.197|74.662|70.29|71.684|72.388|73.486|74.677|79.771|83.135|83.642|96.829|101.208|111.352|119.865|129.156|133.028|136.544|167.632|179.241|180.621|188.461|189.683|195.238|229.97|235.182|232.167|218.505|215.841|214.059|211.666|176.104|174.178|171.633|168.724|165.176|160.07|155.649|153.076|149.769|145.553|140.291|137.021|||||||
2022-02-13 16:16:34|russ2000_1323|PPBI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7|3.8|4.8|6|6.8|7|7.1|6.7|6.5|6.1|6|5.526|5.155|4.454|3.1|2.656|2.358|2.067|1.184|0.98|5.021|5.492|5.411|5.52|5.403|6.649|5.33|5.228|5.193|5.172|5.244|5.132|5.115|5.895|5.984|6.208|6.304|6.36|8.622|9.361|9.304|9.646|9.47|9.61|9.499|9.298|9.588|9.386|9.182|8.928|8.713|8.697|8.543|8.358|8.223|8.166|10.108|9.977|9.819|9.55|9.429|10.067|8.575|8.862|9.997|9.829|9.864|9.643|9.344|9.402|9.165|9.591|9.394|9.044|9.248|11.817|11.014|11.314|12.014|11.799|45.342|45.725|53.155|53.146|54.049|66.103|64.691|61.523|54.218|62.851|59.001|61.615|76.542|80.326|78.884|76.329|73.821|72.85|71.908|
2022-02-13 16:16:37|russ2000_1324|I|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:16:37|russ2000_1325|SRI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.8|58.7|57.5|57.3|55|94.8|100|98.5|101.6|106.2|109.558|109.742|108.946|113.855|114.072|114.467|119.955|118.061|117.219|116.416|111.949|111.838|109.826|108.031|106.741|116.262|112.381|112.289|112.933|114.004|110.409|109.682|112.108|113.478|113.17|114.223|114.458|114.586|114.043|106.016|102.378|92.752|91.853|90.611|88.882|87.701|85.712|80.287|77.941|76.991|75.513|73.424|73.111|76.576|76.654|81.516|81.902|124.944|126.473|121.279|120.216|119.147|118.137|112.236|112.953|86.323|109.602|89.06|85.02|85.311|83.405|86.93|83.258|85.264|88.563|89.991|90.746|91.5|101.454|102.69|108.919|110.402|114.94|111.245|111.012|112.213|133.548|135.924|138.961|144.51|136.465|137.257|135.915|138.268|131.647|128.835|126.784||
2022-02-13 16:16:41|russ2000_1326|AAMC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0||3.807|15.76|35.902|129.75|249.805|419.068|532.377|563.952|669.413|816.882|735.869|0|0|0|||||||||0|2.782|2.733|4.458|0.732|4.157|4.07|0.675|0.656|0.932|0.894|0.86||
2022-02-13 16:16:42|russ2000_1327|SMRT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:16:43|russ2000_1329|BRSS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:16:43|russ2000_1330|KEYW|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:16:43|russ2000_1331|POWL|net_ppe|0.521959117588|||||||15.5||||15.3||||15.1||||13.7||||12.3||||13.1||||13.3||14.2|14|14||14.9|16.6|16.5||16.4|16.7|16.2||16|15.8|15.7||16|16.1|16.3||15.9|13.6|14.6||19|23.8|26.4||30|30.2|32.3||34.2|33.7|33.3||32.583|32.064|31.383||31.729|34.271|37.409||44.2|44.178|45.02||45.277|44.635|43.998||45.087|45.096|45.041||45.119|54.386|55.678||55.589|56.591|64.521|66.769|66.337|67.401|65.929|64.607|63.006|61.546|59.839|58.884|61.576|61.036|67.601|66.041|65.046|63.676|61.994|61.44|59.874|59.637|66.508|73.774|77.269|78.652|89.194|105.863|123.228|144.495|146.272|145.055|147.824|156.896|165.426|161.789|162.266|154.594|150.195|150.722|147.81|144.977|141.45|139.417|138.664|139.42|137.269|134.675|130.545|128.764|123.838|122.836|121.909|120.812|127.008|120.798|120.368|119.589|119.577|118.043|116.217|112.91|107.509||
2022-02-13 16:16:47|russ2000_1332|HRTX|net_ppe|0||||||||||||||||||||4.2||||4.3||4.4|4.4|4.3|4.2|4.1|4|3.8|3.7|3.5|3.3|3.2|4.3|4.8|5.4|4.9|5.2|5.5|5.6|5.4|5.3|5.3|5.2|5.1|5.1|4.9|4.7|5|4.8|4.7|4.8|4.7|4.6|4.9|5.4|6.8|7.8|8.4|8.6|8.6|8.5|8.3|8.3|1.9903|7.8377|1.8548|1.875|1.795|1.7311|1.7272|1.6741|1.668|1.5699|1.782|1.736|1.626|1.527|1.505|1.454|1.43|1.349|1.366|1.313|1.235|1.167|1.115|1.219|1.164|1.095|1.02|0.953|0.958|0.883|0.8|0.794|1.079|1.212|1.163|1.06|0.881|0.788|0.684|0.596|0.51|0.455|0.399|0.407|0.357|0.309|0.263|0.346|1.075|1.114|1.102|1.228|1.752|2.7|2.733|2.857|2.882|2.926|2.978|2.91|2.82|2.996|2.905|2.982|3.049|3.645|4.471|4.702|5.076|5.68|5.754|5.343|5.981|6.504|7.505|10.581|14.677|29.335|30.577|28.561|33.372|40.147|39.48|38.682|39.014|38.298|37.078|36.99||
2022-02-13 16:16:51|russ2000_1333|HTBI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.406|22.305|23.445|23.158|23.106|22.73|22.356|22.587|22.4|24.796|24.648|24.24|47.235|49.983|59.172|58.943|57.524|56.898|56.232|55.926|54.231|53.981|54.496|64.172|63.648|62.614|62.435|62.725|62.537|62.681|66.61|67.983|61.051|58.509|58.02|58.738|58.462|59.418|70.104|70.886|70.909|68.568|69.461|
2022-02-13 16:16:53|russ2000_1334|CECO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:16:53|russ2000_1335|RTIX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:16:53|russ2000_1336|KE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91.858||95.657|97.295|97.934|97.898|98.656|94.77|106.779|112.94|115.148|118.518|120.701|131.457|130.918|132.131|137.549|136.915|140.978|141.943|137.21|134.831|140.283|140.56|143.629|142.895|147.761|145.958|154.529|153.578|153.572|154.409|163.251|166.085|179.046|
2022-02-13 16:16:54|russ2000_1337|PHX|net_ppe|0||||||||||||||||||||||||||||||||5.3|5.2|5|4.9|5.2|5.3|5.4|5.3|5.3|5.4|5.5|5.7|5.9|5.8|5.7|5.9||6.1|6.5|6.6|8.9|8.9|8.9|9.2|9.5|9.9|10.3|10.2|10.3|10.7|11.3|11.7|11.8|11.7|11.7|11.8|12.1|12.9027|13.0839|13.3273|14.8347|16.4787|18.4975|19.3477|42.7706|41.8705|41.3937|40.9515|41.7137|41.9871|43.5913|43.6725|44.1965|44.9464|45.9445|47.4346|48.9153|50.5884|50.7802|52.2963|55.1819|59.1502|61.8457|61.3102|63.2308|62.6512|67.2181|68.5329|72.6642|77.3509|82.9443|99.7732|103.2454|101.9437|99.7992|96.0872|91.9388|88.8777|86.0783|86.2185|87.5804|87.4481|91.4142|96.136|114.7837|115.6984|117.2324|121.6171|121.0826|122.2406|125.4301|127.9181|132.2752|134.3463|221.2265|225.0843|230.2549|228.003|226.6125|222.7921|215.6345|201.8313|195.4725|191.4057|189.9671|192.5993|196.649|196.5844|195.3562|191.2777|188.9714|198.2844|196.3854|196.5713|194.7082|111.427|118.8171|85.9799|83.038|81.5623|87.2979|86.0898|98.3727|104.2089||
2022-02-13 16:16:58|russ2000_1339|PGC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.197|11.582|11.673|11.661|12.137|12.203|13.409|13.474|13.434|13.345|13.567|14.371|14.613|14.56|15.012|15.132|16.82|17.958|18.61|20.163|20.031|21.428|21.487|21.412|22.872|23.374|23.562|24.059|24.63|25.263|25.726|26.236|26.364|26.321|26.439|26.936|26.74|27.189|28.011|27.911|27.942|34.626|33.901|33.82|33.386|33.098|32.497|31.941|31.482|30.979|30.472|30.03|29.429|29.021|29.022|28.99|31.087|31.095|30.825|32.258|32.068|31.637|31.31|30.246|29.609|29.199|30.223|30.371|30.113|29.806|29.832|29.476|28.923|28.404|27.874|27.408|34.381|37.456|36.491|38.123|37.687|36.963|36.196|35.36|37.589|36.786|37.199|36.401|
2022-02-13 16:17:02|russ2000_1340|CORR|net_ppe|0.785974499089||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.0091|17.6752||17.2088|16.962|3.589|3.5298|3.4602|3.3894|3.3185|3.2477|3.1769|3.1169|122.8201|122.0044|121.1743|120.4362|119.63|118.9713|118.3354|117.5349|116.4128|115.5745|114.7498|113.943|113.1589|112.3572|111.5147|110.7146|109.8816|109.0287|108.1966|107.64|106.8557|106.0258|105.3583|105.5109|106.2246|447.3885|449.3721|451.6837|||
2022-02-13 16:17:05|russ2000_1341|AMPE|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0019|||0.0383|0.0805|0.0762|0.072|0.0678|0.0635|0.0593|0.3271|0.3155|0.2936|1.299|4.3172|8.6876|9.805|9.945|9.82|9.629|9.419|9.188|8.882|8.576|8.271|7.98|7.694|7.39|7.103|6.838|6.726|6.659|6.356|5.998|6.8058|6.443|6.0813|5.751|5.412|5.072|4.708|4.385|4.124|3.802|3.506||
2022-02-13 16:17:07|russ2000_1342|WD|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:17:08|russ2000_1343|TAST|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||213.489||||217.506|||181.268|182.742|188.545|196.302|195.121|200.325|205.416|211.953|222.211|195.376|194.254|191.485|197.081|192.724|189.692|190.011|191.892|186.85|185.672|186.685|189.117|190.31|196.894|123.981|122.766|135.926|141.428|147.988|149.598|152.175|150.601|151.578|158.725|179.383|179.325|182.726|188.203|220.114|225.263|231.62|251.618|247.847|247.364|247.055|254.415|274.098|275.931|272.972|281.09|289.817|813.264|1138.735|1181.31|1196.594|1190.815|1180.476|1165.785|1149.517|1140.363|1159.705|1140.991||
2022-02-13 16:17:11|russ2000_1344|NM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||140.896|221.797|365.997|471.686|488.512|482.795|505.292|527.955|575.036|568.318|425.591|808.467|940.463|673.295|737.094|799.657|938.934|1192.309|1577.741|1564.116|1532.042|2065.864|2249.677|1835.762|1768.416|1783.18|1767.946|1814.275|1764.738|1761.861|1746.493|1733.422|1721.979|1798.211|1777.457|1817.547|1875.291|1896.467|1911.143|1889.865|1869.694|1847.285|1823.961|1892.027|1868.668|1844.143|1821.101|1790.395|1889.671|1863.673|1809.225|1815.291|1788.936|1694.429|1898.455|2216.91|2198.255|1689.052|1532.859|1566.685|1564.457|1459.625|1359.623|1293.801|1189.656|1164.773||
2022-02-13 16:17:13|russ2000_1345|FDEF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:17:13|russ2000_1346|ETM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.6|51.9|52.8|56.4|90.423|92.321|91.259|92.564|93.953|90.838|93.734|91.706|92.332|90.803|91.304|93.143|93.938|88.774|96.773|96.44|99.465|97.435|98.355|96.943|95.005|92.99|92.217|91.286|90.812|90.738|88.866|87.673|88.032|87.314|87.084|84.203|89.823|92.932|90.221|86.481|84.864|81.75|78.33|74.829|71.74|69.369|67.063|64.574|62.729|61.485|60.121|59.23|58.368|56.374|53.921|52.127|51.677|50.555|46.086|45.239|44.439|43.882|44.968|45.566|44.662|44.955|45.896|59.97|57.993|57.104|55.875|55.38|63.375|64.002|65.3|67.432|346.507|347.045|324.669|328.041|317.03|621.539|629.351|630.762|610.279|599.446|591.338|||||||
2022-02-13 16:17:14|russ2000_1348|AGM|net_ppe|0||||||||||||||||||||||||||||||||||||||||0.1||||0.1||0.1|0.1|0.1|0.1|0.2|0.1|0.1|0.1|0.1|0.1||||||||||||||||||||||||3.678||8.173||16.413|||||||||||||2.097|2.097|1.799||0.59|0.59|0.59|0.59||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:17:17|russ2000_1349|ACRE|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:17:19|russ2000_1350|UVSP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.538||||||||16.036||||19.498||||19.818|20.27|20.971|21.414|21.635|22.087|22.019|22.326|21.878|21.833|21.817|22.747|27.977|30.29|32.28|32.791|32.602|32.97|33.24|33.226|34.201|34.892|34.739|35.105|34.605|34.363|34.166|34.132|34.303|34.152|34.271|33.7|33.222|32.585|32.493|33.797|34.129|34.078|34.048|35.532|37.009|40.244|40.433|41.11|42.156|43.385|44.437|62.132|63.638|64.811|65.581|64.586|61.797|61.397|60.529|60.393|59.559|95.19|93.8|92.136|91.094|90.468|90.048|89.983|89.961|89.967|89.755|86.924||
2022-02-13 16:17:22|russ2000_1352|NVEC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||0.2|-0.2|0.1|0.0835|0.1|0.2|0.5|1.3954|1.4|1.4|1.4|1.3162|1.3|1.2|0.5||||||||0.525|0.6983|1.0999|0.8251|1.3202|1.2256|1.2471|1.3077|1.2592|1.1665|1.3599|1.5872|1.5783|1.4392|1.5581|1.8721|1.8463|1.7276|1.5885|1.4495|1.3311|1.2429|1.1761|1.2106|1.1016|1.0377|1.1574|1.3268|1.3248|1.3654|1.294|1.2578|1.4223|1.2933|1.2383|1.2791|1.2771|1.2099|1.1823|1.2334|1.421|1.5311|1.617|1.5901|1.9319|2.5112|2.8171|3.239|3.6604|3.6884|3.4983|3.3081|3.121|3.0048|2.8016|2.568|2.4201|2.2554|2.0717|1.9873|1.8047|1.6917|1.4973|1.4523|1.2989|1.4132|1.6525|1.6231|1.5146|1.3254|1.2413|1.1166|1.021|0.8948|1.0464|0.9197|0.8016|1.3988|1.2906|1.182|1.0867|1.0259|0.9571|0.9098|0.8312|
2022-02-13 16:17:25|russ2000_1353|CORT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0||0.05|0.055|0.052|0.049|0.045|0.042|0.038|0.035|0.032|0.028|0.025|0.022|0.018|0.015|0.02|0.017|0.015|0.012|0.01|0.007|0.005||0.004|0.004|0.003|0.003|0.026|0.03|0.059|0.105|0.15|0.154|0.139|0.184|0.203|0.285|0.296|0.273|0.236|0.23|0.173|0.143|0.098|0.093|0.076|0.145|0.205|0.302|0.499|0.553|0.518|0.577|0.552|0.54|0.655|2.39|2.283|1.969|4.496|3.962|4.091|4.304|4.184|3.501|2.938|2.248||
2022-02-13 16:17:27|russ2000_1354|NPK|net_ppe|0||||||||7.1||||6.6||||6.3||||5.6||||4.9||4.8|4.9|5.1|5|4.9|5|4.7|4.5|4.4|4.3|4.2|4|3.9|4|4.3|4.1|4.1|4.3|3.8|4|4.4|4.6|4.3|4.9|5.7|6.7|7.3|8.2|8.4|8.5|7.3|7.1|8.1|8.9|9|9|9.4|9.9|10.6|10.8|10.7|11.6|12.309|12.793|13.254|13.098|13.294|13.199|13.271|12.802|11.845|12.017|12.164|12.404|13.267|13.758|13.34|11.435|17.206|20.864|28.866|33.903|41.225|44.203|44.344|46.918|50.484|63.845|62.443|63.922|62.559|62.098|60.626|59.855|59.262|58.168|57.418|56.311|54.732|53.288|52.131|50.355|48.848|51.325|50.868|56.073|58.108|59.111|62.942|63.999|64.268|66.327|66.123|66.617|61.865|65.519|71.106|73.675|89.589|95.619|94.329|95.045|95.543|94.611|93.368|93.4|53.159|89.522|87.555|85.419|49.475|48.462|48.124|47.173|45.168|45.905|48.4|46.223|39.143|44.533|44.182|43.39|40.799|40.347|40.091|40.077|40.476|40.782|48.12|47.793||
2022-02-13 16:17:31|russ2000_1355|NGS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.9774|14.2145|14.6248|15.6949|18.4435|19.3263|20.3173|21.805|23.8168|26.328|28.9589|3.134|37.5724|41.0708|44.048|47.625|51.59|56.742|62.394|66.58|68.969|72.218|77.036|84.605|90.617|102.15|113.668|120.94|123.753|122.026|104.729|117.889|117.237|118.043|122.073|127.904|134.51|140.461|145.314|150.312|148.343|149.109|155.915|158.49|162.002|168.313|174.437|183.849|192.277|202.068|214.417|215.654|218.609|209.579|205.826|200.46|196.766|192.037|187.378|183.725|176.932|171.843|170.562|174.751|178.067|180.778|187.144|192.75|197.117|211.344|228.289|240.215|240.641|238.523|233.209|229.817|228.466|229.731|229.837||
2022-02-13 16:17:34|russ2000_1356|NNA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0||43.727|504.76|529.659|554.235|665.739|731.542|774.624|809.448|799.395|870.274|940.738|1053.337|1149.532|1389.963|1353.131|1490.548|1539.85|1603.937|1375.931|1434.093|1335.093|1321.503|1441.635|1411.729|1335.363|1321.143|1306.923|1292.703|1278.483|1264.263|1250.043|1191.447|1177.671|1163.894|1383.605|1348.405|1313.56|1297.92|1348.251|1334.141|1318.656|||||||
2022-02-13 16:17:35|russ2000_1357|PFIS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4553|3.469|3.399|3.421|3.411|3.343|3.399|3.358|3.371|3.501|3.549|3.713|3.83|4.225|4.468|4.424|4.436|4.5|4.645|4.681|4.904|5.418|5.574|5.79|5.837|5.998|6.054|6.171|6.183|6.142|6.097|5.997|5.872|6.349|6.359|7.141|7.542|7.447|7.337|7.369|7.509|7.979|8.116|8.215|8.238|8.361|8.171|8.039|7.916|8.235|8.716||15.137|||8.621|26.119|25.579|25.67|25.692|25.433|26.117|26.552|27.002|28.157|29.386|29.51|33.049|33.26|34.967|35.892|37.373|37.557|37.511|37.148|37.467|38.889|44.728|46.468|47.437|47.932|48.619|48.378|47.926|47.045|46.777|46.305|50.682|51.502|
2022-02-13 16:17:38|russ2000_1359|FISI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.4|17|16.9|17.009|16.904|17.24|17.538|18.423|18.953|23.483|24.139|24.467|25.181|25.621|25.504|27.254|31.518|32.674|33.152|34.239|34.438|34.262|34.726|35.907|37.438|36.932|36.774|36.471|35.884|35.058|34.472|34.562|34.341|34.72|34.69|34.157|33.611|33.893|35.411|36.712|36.112|35.976|35.21|34.783|34.33|34.127|33.516|33.263|32.617|32.94|33.397|33.085|32.831|34.91|36.653|36.618|37.327|36.899|36.558|36.009|36.121|35.925|36.602|36.394|36.335|37.11|38.032|39.445|40.771|40.562|40.178|42.398|46.525|46.328|45.668|45.189|44.268|43.681|43.309|42.839|42.092|41.957|41.387|41.424|41.426|41.403|40.568|40.61|39.82|43.572|63.059||
2022-02-13 16:17:41|russ2000_1360|REGI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||124.429|174.163|208.119|209.935|166.391|214.359|212.888|231.386|232.223|232.459|232.589|234.594|248.29|256.208|262.696|286.14|291.224|311.584|451.035|462.053|493.196|601.17|500.516|563.072|574.584|600.53|602.409|610.56|599.474|608.267|614.884|621.165|586.361|594.722|591.265|592.697|590.723|630.58|635.2|628.104|621.476|626.671|633.497|621.374|623.636|631.374|642.49|666.294||
2022-02-13 16:17:42|russ2000_1361|OSIR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:17:43|russ2000_1364|BBSI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||0.8|1.7|1.8|1.9|2|2.1|2|2.1|2.1|2.2|2.3|2.3|2.2|2.4|2.4|3.1|3.2|3.6|4|4.6|4.5|5|5.1|5.2|5.5|6.1|6.4|7|7.552|7.439|7.332|7.177|6.778|6.547|6.335|6.084|5.834|5.583|5.359|5.167|4.942|3.611|3.465|3.367|3.247|4.575|4.439|4.301|4.221|4.161|12.95|13.071|13.538|13.633|13.587|13.502|13.383|13.279|16.039|16.136|15.934|15.863|15.746|15.503|15.49|15.265|15.014|14.795|14.915|14.861|14.929|15.037|14.903|14.819|14.878|16.249|15.38|15.832|16.601|18.489|19.228|19.933|20.383|20.549|21.779|21.786|22.576|22.675|22.648|22.648||22.82|23.439|23.958|25.79|26.673|26.633|27.035|26.296|24.909|25.068|26.148|26.731|24.812|50.563|53.004|53.359|55.529|59.893|60.263|58.878|57.941|58.875|58.723|58.023||
2022-02-13 16:17:45|russ2000_1365|IO|net_ppe|0.6332247557|||||||||||||||||||||||||||||4.8|||6.5|5.1|5.8|5.8||5.7|5.6|9||10.5|10.7|11.2||14.2|15.2|17.5||24.1|41.3|43.5||56|60.1|69.3||78.4|77.9|74.4||69.3|71.3|72.6||63|62.3|68.2||58.419|55.592|52.623|49.716|44.734|27.275|47.538|45.588|43.569|38.881|39.255|38.764|33.036|27.688|27.607|28.16|39.619|42.712|45.239|42.999|28.555|24.438|28.997|28.558|31.174|33.773|38.129|38.055|37.328|37.55|36.951|36.784|38.321|63.961|59.129|61.828|89.749|85.568|78.555|18.245|16.202|22.231|20.145|21.702|25.913|22.478|24.771|25.384|34.823|39.246|33.772|34.153|40.001|49.36|46.684|59.811|59.623|60.365|69.84|79.739|83.489|77.081|72.027|65.785|58.412|53.524|67.488|63.173|58.899|55.188|52.153|50.007|48.442|49.968|60.844|58.236|53.04|50.058|45.734|54.872|52.387|48.957|45.012|42.393|39.725|38.963|||
2022-02-13 16:17:50|russ2000_1366|IDRA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9013|0.0916|0.0659|0.0907|0.0839|0.077|0.1389|0.1433|0.1574|0.4237|0.509|0.5348|0.5155|0.4861|0.4513|0.4368|0.4041|0.3838|0.3583|0.3518|0.3211|0.289|0.4621|0.4187|0.3726|0.3394|0.3659|0.622|1.433|1.991|1.904|1.964|2.091|1.962|1.925|1.824|1.687|1.547|1.417|1.387|1.303|1.176|1.055|0.93|0.82|0.697|0.577|0.458|0.375|0.323|0.268|0.218|0.178|0.144|0.116|0.09|0.125|0.686|0.926|1.306|1.354|1.575|1.685|1.692|1.727|1.707|1.579|1.853|1.744|1.6|1.412|1.472|1.32|1.225|0.241|0.207|0.392|0.322|0.248|1.151|1.087|1.028|1.029|0.974|0.92|0.866|0.811||
2022-02-13 16:17:53|russ2000_1367|FLIC|net_ppe|0|||||||||||||||||||||||||4.4|5.1|5.1|5.2|5.2|5.3|5.2|5.1|5.2|5.2|5|5|5.4|5.4|5.4|5.4|5.4|5.4|5.3|5.3||||5|5.1|5|4.9|5.1|5.1|5|5|5|5|4.9|4.9|5|5.2|5.2|5.6|6.3|6.4|6.3|6.7|6.7|6.712|6.683|6.566|7.021|7.022|7.115|7.257|7.156|6.805|6.632|6.442|6.398|6.26|6.908|6.813|6.795|6.516|6.534|6.573|6.531|6.612|6.711|6.902|7.583|7.949|8.254|8.315|8.695|8.849|9.629|9.732|10.922|11.235|11.394|12.132|12.593|16.005|17.406|17.921|18.09|20.046|21.014|20.603|20.843|20.776|21.589|21.763|21.809|23.232|23.113|23.711|24.271|24.622|24.659|24.57|24.463|25.328|26.135|27.421|27.854|28.337|29.02|29.435|30.33|30.986|31.527|32.003|34.361|34.687|35.654|36.993|39.648|40.02|40.099|39.825|41.267|56.272|56.231|55.291|54.36|53.638|53.138|51.078|51.042|50.058|48.822|47.671|45.961|
2022-02-13 16:17:56|russ2000_1368|WTBA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.151|1.305|1.3806||1.4121|1.3611|3.4793|3.683|3.6746|3.7524|3.8657|4.31|4.4595|4.6809|4.7007|5.65|5.6392|5.454|5.2755|5.375|5.253|5.212|5.309|5.181|4.978|5.043|4.842|4.639|5.247|5.108|5.056|5.29|5.392|5.288|5.171|5.068|4.995|5.008|5.17|5.396|5.871|5.643|5.551|5.609|5.807|6.813|7.405|7.487|8.761|9.477|10.609|9.988|10.798|10.921|11.115|11.562|17.298|18.719|21.023|23.314|23.005|23.072|23.173|23.022|22.682|22.053|21.722|21.491|30.51|30.447|30.057|29.68|29.129|28.655|28.099|29.077|29.308|30.753|33.287|34.568|
2022-02-13 16:17:59|russ2000_1369|YORW|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||92.8703|93.5937|95.375|96.9531|98.3572|100.0685|100.9961|102.2638|103.0499|103.7495|105.8277|106.7256|107.2594|108.8816|111.3029|116.3888|122.505|130.8858|136.4281|139.961|142.0908|144.5954|151.1981|155.301|157.826|162.721|170.144|174.369|176.849|181.155|185.082|191.62|194.184|198.728|206.47|211.382|216.142|218.755|220.924|222.029|222.285|224.049|226.165|228.389|228.949|230.246|231.756|232.979|234.114|236.366|239.225|240.315|241.269|242.277|243.426|245|245.746|247.828|251.285|253.959|255.283|258.074|260.829|262.189|262.644|264.439|266.166|271.652|276.11|284.073|288.36|289.524|291.238|293.898|297.028|299.871|301.839|305.718|312.035|313.993|317.707|322.516|331.234|344.365|351.283|359.875|368.286||
2022-02-13 16:18:02|russ2000_1371|VHC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1|0.1|0.2|0.241|0.3191|0.318|0.1532|0.0128|0.0122|0.0121|0.0138|0.0058|0.005|0.0043|0.0031|0.0042||||||||||||0.0018|0.0023|0.0021|0.0019|0.0271|0.0014|0.0012|0.0333|0.0327|0.0352|0.0363|0.0333|0.0326|0.0289|0.0283|0.024|0.0234|0.0222|0.0192|0.0212|0.0255|0.022|0.019|0.028|0.056|0.061|0.07|0.064|0.07|0.068|0.065|0.059|0.053|0.047|0.048|0.052|0.064|0.062|0.055|0.049|0.048|0.044|0.038|0.04|0.033|0.024|0.018|0.012|0.007|0.001|0.017|0.013|0.009|0.007|0.005|0.005|0.016|0.015|0.014|0.012|0.011|0.01|0.009|0.019||
2022-02-13 16:18:05|russ2000_1372|ZEN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.431|22.257|38.16|40.864|41.895|43.351|45.621|52.747|56.54|55.543|55.734|57.507|62.731|60.842|61.753|59.6|59.157|61|69.426|72.335|75.654|175.054|190.222|189.949|192.073|199.324|196.124|191.575|178.221|175.574|169.431|166.617|167.751|
2022-02-13 16:18:06|russ2000_1374|FBC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.9|21.4|20.8|29.1|29.6|29.7|30.2|31.1|33.7|35.8|38.4|46.979|67.768|84.588|97.094|106.325|114.867|125.934|131.997|139.529|143.469|141.231|144.161|149.63|153.815|151.681|161.293|161.057|161.999|162.058|166.49|180.095|181.42|188.807|191.956|200.789|207.412|210.32|284.309|219.243|221.911|223.33|229.354|237.652|242.545|244.627|246.34|246.229|246.203|244.229|241.71|239.318|237.87|234.88|233.235|232.203|233.621|244.565|250.674|203.578|206.573|209.126|211.981|219.059|223.276|227.771|229.117|231.35|233.195|235.202|238.261|238|241|240|243|250|256|259|271|275|277|299|314|330|348|355|360|390|414|415|417|416|413|410|410|392|393|374|370|360|
2022-02-13 16:18:10|russ2000_1376|PSIX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0243||0.0204|0.0175|0.0189|0.013|0.0184|0.0169|0.0151|0.0135|0.012|0.0106|0.0093|0.0081|0.007|0.0061|0.0052|0.0045|0.0039|0.004|2.883|0.0027|2.69|2.905|3.611|3.71|5.172|6.413|7.145|7.828|9.937|11.338|13.104|14.264|18.539|19.508|17.954|22.258|24.153|25.577|22.809|24.289|||||||||||24.266|23.839|23.436|23.468|23.194|22.711|22.137|21.116|20.181|19.4|19.162|18.562||
2022-02-13 16:18:12|russ2000_1378|BMRC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.931|4.1125|3.954|4.502|4.302|4.5506|4.434|4.244|4.184|4.5082|4.332|4.155|4.082|3.911|3.784|3.999|4.819|5.034|5.161|6.328|7.208|8.446|8.259|8.216|8.019|7.821|7.887|8.635|8.558|8.292|8.032|7.883|8.257|8.043|7.938|8.047|8.584|8.419|8.75|9.28|9.624|9.498|9.183|9.074|8.989|9.344|9.358|9.178|8.947|9.11|9.036|9.296|9.277|9.859|9.852|9.673|9.537|9.305|8.909|8.65|8.611|8.52|8.336|8.39|8.23|8.612|8.297|7.965|7.602|7.376|19.702|19.387|18.408|17.072|27.933|28.368|31.307|30.531|29.163|28.754|32.583|31.162|
2022-02-13 16:18:15|russ2000_1379|EPZM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.14|2.022|2.007|2.028|2.157|2.631|2.642|2.749|3.62|5.205|4.856|4.477|4.089|3.77|3.617|3.32|3.124|3.269|2.985|2.631|2.527|2.275|2.141|1.965|2.057|12.496|12.021|11.195|23.425|22.544|21.716|20.535|19.457|18.307|17.085|22.88||
2022-02-13 16:18:16|russ2000_1380|MG|net_ppe|1.25628678438|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.547|37.907|38.252||39.981|40.469|46.396||49.168|52.75|54.216||63.527|62.181|69.796||68.419|68.076|70.517||77.811|85.322|82.266||79.256|77.671|76.429||78.676|76.662|74.58||76.218|77.173|87.143||87.215|86.41|93.895||95.442|95.502|98.607||93.238|91.771|92.681||91.898|90.366|||
2022-02-13 16:18:18|russ2000_1381|TBBK|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.901||2.958|3.267|3.863|3.784|3.848|3.865|3.877|3.692|3.951|3.885|3.776|3.867|6.66|6.938|6.497|7.009|8.279|8.496|8.129|7.74|7.942|8.14|8.229|8.602|8.767|8.533|8.296|8.307|8.358|8.514|8.694|9.802|10.368|10.965|13.709|14.252|15.659|15.692|16.236|17.536|17.697|19.158|19.271|18.893|21.631|21.692|22.429|21.797|24.125|22.993|22.004|21.087|20.051|19.052|18.275|17.686|18.895|18.056|17.38|17.857|17.538|17.148|16.701|15.849|17.608|17.196|17.392|16.602|16.156|
2022-02-13 16:18:20|russ2000_1382|BDGE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.466|9.131|9.321|9.278|9.21|9.158|9.012|8.923|8.781|8.671|8.691|8.654|9.827|9.684|9.519|10.405|11.623|11.571|13.788|13.827|13.817|13.997|14.211|14.748|15.64|15.871|16.483|17.078|18.005|18.376|18.298|18.519|18.469|18.394|18.427|18.322|18.377|19.276|19.608|20.568|21.306|21.833|22.327|23.668|23.683|23.457|23.674|24.238|24.171|24.428|24.993|25.32|26.001|27.154|27.801|27.83|27.983|30.198|30.846|31.862|32.424|32.754|40.025|39.904|39.595|34.828|34.712|34.473|35.263|35.124|35.048|35|33.505|33.892|36.043|35.893|35.008|72.099|71.625|69.9|77.512|76.46|74.929|||||||
2022-02-13 16:18:21|russ2000_1385|FCEL|net_ppe|1||||||||||||||||||||||||||||||||||||||8.9|8.8|8.6|8.3|8|7.9|7.5|7.3|7.4|7.5|7.3|7.2|6.9|7.3|6.8|6.7|6.9|7.2|7.6|7.8|8.2|8.3|8.2|7.9|8.2|8.3|8.4|7.2|7.2|7.2|6.9|6.789|7.632|9.794|12.996|16.989|21.165|27.188|29.809|31.703|35.379|38.71|39.501|39.369|39.712|39.778|51.211|47.803|49.38|42.254|41.892|43.461|45.224|46.705|48.059|48.94|49.568|48.136|43.371|42.182|40.86|39.612|38.761|38.169|38.761|38.259|37.302|35.891|33.9|32.394|31.138|30.314|28.832|26.679|25.391|24.289|23.32|23.925|23.429|22.788|22.45|23.258|21.553|21.911|22.466|24.225|23.947|24.17|25.429|25.825|26.589|27.313|27.015|29.002|29.109|29.135|30.485|36.64|39.315|40.895|41.876|43.565|44.093|44.667|46.176|147.804|47.405|43.56|42.406|41.134|50.07|48.581|47.617|208.238|208.421|43.618|43.954|270.802||
2022-02-13 16:18:24|russ2000_1386|IDT|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||1.8||4.3|7.6|12.5|20.5|22.8|23.9|25.7|29.8|34.8|50|75.3|83.8|100.1|103.8|114.1229|118.6|158.1|185.708|225.638|185.169|207.001|215.12|224.042|228.371|257.326|262.488|250.631|271.429|281.974|288.07|286.807|291.941|291.749|271.295|273.479|266.798|292.235|293.308|321.793|363.798|317.498|315.69|292.152|284.112|273.098|260.286|251.318|241.542|232.454|269.389|164.861|218.261|205.871|197.53|129.066|116.324|110.076|103.724|96.892|95.067|92.633|90.862|90.806|88.075|86.475|85.629|85.567|85.577|85.842|85.435|80.742|80.376|80.556|81.203|81.76|82.835|86.235|90.552|91.316|91.757|90.394|89.939|87.334|87.35|89.205|89.752|88.994|88.617|88.621|37.074|36.08|36.808|36.186|35.025|34.355|44.471|42.537|40.743|39.551|39.944|39.435|39.473|38.5|38.638||
2022-02-13 16:18:27|russ2000_1388|MMI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.688||7.592|8.476|8.56|8.537|8.261|7.829|7.693|8.038|8.593|9.725|11.579|12.446|14.303|15.585|16.355|16.267|17.074|17.13|17.153|17.097|17.159|18.169|19.55|103.85|113.944|111.774|113.178|111.627|109.464|105.573|107.46|104.036|109.166|108.14||
2022-02-13 16:18:28|russ2000_1389|ZFGN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:18:29|russ2000_1390|ONVO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2689|0.3232|0.6059|0.714||1.113|1.031|0.915|0.857|1.001|1.273|1.44|2.042|3.381|3.633|3.56|3.711|3.456|3.647|3.937|3.84|3.528|3.255|2.978|2.788|2.504|2.236|1.946|1.832|5.882|4.847||0||0.022|0.289|0.381|0.554|0.552||
2022-02-13 16:18:30|russ2000_1394|KEG|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:18:30|russ2000_1395|TRK|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:18:31|russ2000_1397|RDNT|net_ppe|0.307610993658|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.8911|42.0885|44.358||47.3132|52.425|65.368||81.587|86.587|87.875||88.407|85.361|81.886||80.876|77.333|77.333||74.262|71.037|64.658||63.687|62.836|64.566|158.155|155.928|160.186|164.097|194.599|203.512|201.514|193.104|189.956|184.643|182.945|182.571|178.217|187.924|190.031|194.23|195.633|197.769|191.431|215.527|220.206|219.044|208.04|216.56|217.443|219.679|217.383|218.547|226.209|225.451|225.597|223.127|222.171|225.867|232.477|256.722|254.949|250.426|249.397|247.725|257.458|253.179|245.919|244.301|285.572|286.484|285.787|345.729|747.03|785.181|790.868|813.272|811.813|819.043|813.563|882.996|942.274|1028.746|1029.857|||
2022-02-13 16:18:34|russ2000_1398|IG|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:18:34|russ2000_1400|PEIX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7195|0.6938|0.9036|0.8204|0.8168|0.7661|0.7447|0.6156|0.6203|0.5682|0.7335|0.709|0.6459|0.5676|0.5003||0.3812|0.3243|0.242|6.325|6.3534|9.1363|13.4165|23.208|36.9453|52.0494|80.6662|196.156|248.462|305.793|383.342|468.704|531.028|560.86|537.833|530.037|521.535|513.293|502.649|243.733|164.055|1.189|1.115|168.976|166.351|164.483|161.637|159.617|157.61|155.457|153.109|150.409|147.863|150.915|156.309|155.194|153.973|155.528|155.771|155.302|160.179|160.828|472.632|464.96|461.275|454.775|452.478|465.19|460.192|453.011|509.369|508.352|502.545|495.274|488.591|482.657|514.574|502.711|481.601|356.872|348.357|340.575|||||||
2022-02-13 16:18:35|russ2000_1401|ACLS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.221|62.56|65.896|75.653|81.164|87.955|90.941|92.618|94.195|96.363|95.94|93.597|91.712|90.015|88.378|80.927|79.044|77.604|76.163|75.275|73.332|73.016|72.633|71.443|68.056|66.777|66.534|66.678|68.063|68.468|68.492|68.101|67.309|66.352|63.997|44.432|43.692|42.876|41.94|40.868|40.226|39.521|38.904|38.594|38.315|38.106|37.896|37.204|36.507|35.779|35.107|34.413|33.663|32.964|32.311|32.006|31.605|31.34|30.88|30.464|30.198|29.951|29.985|30.031|30.997|31.057|30.804|30.84|31.486|31.617|35.704|36.168|36.203|36.312|37.659|41.149|49.986|53.32|53.536|53.057|53.474|54.23|54.726|54.926|54.888|58.198|60.59|63.452|
2022-02-13 16:18:38|russ2000_1402|VSLR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:18:39|russ2000_1403|XNCR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.283||0.367|0.339|0.307|0.34|0.571|0.744|0.899|1.375|1.804|2.293|2.31|2.51|2.508|3.05|3.105|3.36|3.861|6.085|7.088|8.921|9.401|9.688|11.813|11.456|12.128|13.868|25.185|16.799|16.239|19.771|32.282|22.301|23.132|24.179||
2022-02-13 16:18:40|russ2000_1404|BV|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||247.506|||||249.38|260.536|256.8|255.43|266.668|278.252|272.4|333.6|345|341.7|310.3|319.9|326.9|339|333.9|345.4|
2022-02-13 16:18:41|russ2000_1406|GTT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8903|0.8338|0.8849|0.8837|0.8415|0.874|1.159|1.252|1.303|1.209|1.119|1.048|2.235|2.016|1.978|1.852|1.674|1.594|4.003|3.639|3.262|3.003|5.385|6.147|5.494|6.462|19.88|20.401|20.45|18.589|17.359|16.269|25.184|22.675|42.071|40.537|38.823|40.072|39.058|40.492|43.4|467.646|470.292|494.501|499.3|495.5|2036.6|1904.6|1870.4|2247.9|2216.7|2122.2|2174.9|2101.3||||||||
2022-02-13 16:18:42|russ2000_1407|CAC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1|8.9|8.8|9.2|9.1|10|12.1|9.3|9.3|9.4|12.1|12.029|13.953|15.605|16.023|16.094|16.858|17.265|17.437|17.411|17.523|17.273|16.71|16.568|16.275|15.998|15.739|15.477|16.106|16.35|16.392|16.52|16.506|16.357|15.967|15.586|16.062|16.758|17.595|18.977|19.774|19.838|19.65|27.277|27.364|26.235|25.872|25.307|25.174|25.234|26.054|26.563|26.23|25.884|25.044|24.737|24.294|23.97|24.113|23.74|23.913|25.084|28.059|27.757|26.89|26.751|25.727|25.177|24.696|24.37|23.886|23.606|23.615|23.567|45.959|44.973|44.299|43.934|42.873|42.1|42.362|42.422|41.891|41.545|41.017|41.277|42.495|42.033|41.402|40.93|41.836|41.131|41.109|40.517|39.884|39.075|39.05|38.417||
2022-02-13 16:18:45|russ2000_1411|GEOS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|14.6|14.9|19.4|21.7|20|19.4|18.8|19.3|20.469|20.234|21.396|21.908|21.981|21.762|20.307|19.972|19.211|19.319|20.243|21.83|20.095|19.389|22.379|20.41|20.809|20.525|21.421|21.808|24.738|22.433|22.32|23.861|23.098|24.196|25.093|27.344|30.159|37.137|38.963|41.031|41.717|42.313|43.557|42.659|41.276|41.423|41.173|40.64|39.236|37.587|41.991|42.643|50.154|45.832|46.637|60.49|60.974|59.115|62.286|73.127|78.515|79.258|85.388|101.047|102.987|104.77|103.078|103.637|96.251|99.234|94.745|90.925|88.453|82.442|75.705|70.298|68.969|63.983|53.861|52.017|55.454|68.518|73.169|85.696|90.754|92.351|93.536|98.784|94.282|89.082|84.191|73.66|69.419|72.56|70.079|65.89|
2022-02-13 16:18:48|russ2000_1412|CRAI|net_ppe|1.05573770492|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.9|3.1|3.5||4|4|4.1||4.456|4.947|5.942||6.771|7.031|7.569||8.396|8.23|9.397||11.126|11.135|12.703||14.129|16.896|18.528||22.235|26.192|25.892||25.441|25.156|25.055||24.308|27.48|27.932||24.987|26.304|23.715||21.361|20.438|19.05||17.137|16.931|||20.207|20.719|21.611||19.574|18.605|17.98||17.297|16.609|15.655||14.838|15.18|14.696||23.509|28.471|31.338||37.735|38.801|36.381||36.854|41.062|44.643||50.78|50.068|48.088||166.707|168.787|191.468||188.385|188.276|185.022||174.865|169.336|||
2022-02-13 16:18:51|russ2000_1414|FRPT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.764||55.419|55.8504|57.826|61.9538|69.184|73.8821|82.793|92.6714|99.1192|100.0061|101.4931|101.7126|101.6584|101.4221|100.5986|101.6634|102.6986|103.0857|102.0942|118.9262|132.1583|146.1489|174.44|204.454|228.7649|250.4914|288.939|338.929|402.886|478.838||
2022-02-13 16:18:53|russ2000_1415|OLP|net_ppe|0||||||||||||||||||||||||||23.6|23.5|33|34.9|34.7|34.5|34.4|16.7|14.5|14.1|6.4|6.3|6.3||6.3|6.2|6.2|5.9|5.6|5.6|11.1|11.1|11|20.8|22.1|23.3|24.2538|24.1|27.7|34.8|42.8892|42.4|42|41.3|48.3|54.8|60|59.6|59.831|70.8|70.3|71.2|70.77|92.934|104.111|110.711|121.62|120.987|120.054|119.074|118.564|117.102|116.463|121.66|140.437|142.569|147.18|176.682|177.316|199.388|203.859|209.822|228.536|251.396|234.581|261.481|258.122|256.776|315.568|317.465|341.652|349.571|347.577|335.564|344.042|337.997|346.044|394.582|353.113|383.296|373.468|347.629|341.885|364.589|373.544|376.718|401.633|405.48|392.276|408.961||406.897|402.256|397.343||||||||||||||||||||||||||||||||||||||
2022-02-13 16:18:56|russ2000_1417|CTIC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4|5.5|5.6|5.9|6.6|7.1|7|6.8|6.5|6.1|5.7|5|4.6203|4.241|3.9781|4.263|4.9468|4.9823|6.5527|8.395|10.648|10.942|11.098|11.652|11.153|11.707|11.614|11.341|24.057|23.205|22.502|22.36|21.223|18.205|14.881|12.278|11.123|10.323|9.013|7.915|6.974|6.478|6.106|6.025|5.336|4.88|4.426|4.324|3.679|3.628|2.658|3.43|4.034|3.507|3.114|3.426|4.091|4.517|4.309|3.604|4.261|8.376|7.734|6.785|6.643|6.294|5.838|5.478|5.148|5|4.841|4.646|4.391|4.148|3.95|3.718|3.617|3.412|3.22|3.023|2.83|2.642|2.534|2.365|2.233|2.084|1.938|1.793|4.536|4.094|3.64|4.614|4.19|3.784|3.304|2.868|2.456|1.906|1.415||
2022-02-13 16:18:59|russ2000_1418|SALT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88.5626||661.266|842.845|936.918|933.477|1050.172|969.014|1324.737|1052.736|1183.254|1244.791|1318.267|1414.081|1363.513|1352.52|1340.307|1541.492|1530.79|1534.255|1520.721|1507.918|1443.674|1391.479|1379.057|1271.993|1208.105|1319.518|||||||
2022-02-13 16:18:59|russ2000_1419|CRY|net_ppe|0||||||||||||||||||||||||||||||||||||1.8||||1.7||1.5|1.5|1.9|2.4|2.5|2.5|2.5|2.5|2.7|3.1|3.3|3.5|4.6|9.7|11.6|12.4|12.8|13.5|15.5|18|18.5|19|21.5|21.8|21.7|21.3|18.674|19.226|20.467|23.085|25.579|29.64|32.885|32.769|39.246|39.544|39.574|39.448|38.13|36.879|35.852|33.68|32.886|31.733|30.739|29.719|28.724|27.762|26.631|25.629|24.375|23.456|23.151|22.396|21.39|20.649|19.803|19.207|18.64|18.015|17.391|17.086|16.438|16.195|15.544|14.939|14.309|13.881|13.497|13.28|13.086|12.587|12.837|12.634|12.308|12.018|12.069|11.924|11.667|11.744|11.958|11.917|12.171|11.994|12.261|12.16|12.002|12.013|12.108|12.036|11.484|16.497|16.416|17.218|18.502|20.192|20.694|20.607|33.579|34.408|32.947|32.072|31.028|53.215|53.236|52.275|54.144|52.301|51.534|||||||
2022-02-13 16:19:00|russ2000_1421|LION|net_ppe|0.272727272727|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:19:01|russ2000_1422|AROW|net_ppe|0|||||||||||||||||||||||||||||||||19.6|19.9|19.8|19.3||||17.8|17.4|16.9|16.2|15.4|15.3|15.2||14.6||14.2|14|13.9|12.6|12.7|9.8|9.4|9.4|10.7|10.8|10.8|10.7|10.8|11|11.1|11.1|11.3|11.4|11.773|11.843|12.405|12.483|12.395|12.365|12.747|12.732|13.095|13.214|13.371|13.464|13.715|13.676|13.902|14.073|14.174|14.105|14.561|14.878|14.939|14.905|15.422|15.2|15.884|15.949|15.746|16.217|16|16.172|16|16.385|16.728|16.389|16.492|17.398|17.602|17.584|17.532|18.102|18.756|18.469|19.252|19.138|18.836|19.256|19.49|20.725|22.629|23.217|24.823|26.645|28.897|29.363|29.301|29.386|29.154|28.717|28.465|28.206|28.488|28.381|28.57|28.186|27.44|27.142|26.775|26.718|26.938|26.585|26.565|26.432|27.619|27.815|28.104|28.601|30.446|34.949|38.836|40.228|40.629|40.987|41.231|42.075|42.612|43.057|43.268|44.003|46.217|
2022-02-13 16:19:05|russ2000_1423|BAS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:19:05|russ2000_1425|OSTK|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.977|4.83|4.817|4.945|4.838|5.683|7.852|9.483|9.127|11.303|14.064|16.122|42.725|51.084|59.561|60.85|66.279|64.611|64.625|56.198|48.909|40.209|33.45|27.197|22.069|21.318|24.552|24.724|20.513|20.876|20.536|20.618|26.837|29.952|30.388|27.8|26.12|27.645|27.085|25.322|23.345|23.25|23.084|21.037|25.937|25.541|26.892|27.194|33.417|35.002|47.622|52.071|54.947|65.956|78.807|93.696|106.869|126.344|136.594|134.552|137.296|134.563|131.981|129.343|126.765|131.923|133.425|134.687|168.918|176.699|175.962|155.412|150.347|150.182|150.544|147.073|126.254|123.935|123.151||
2022-02-13 16:19:07|russ2000_1426|CCF|net_ppe|2||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.5|4.7|4.6|4.5|4.2|4.2|4.1|4.6|4.8|4.9|5|4.8|4.8|5.1|5.7|6|6.8|7.3|7.4|7.957|8.8638|9.1159|9.3137|9.4126|9.5431|9.5644|15.0714|15.1579|15.0794|15.1322|14.7857|17.7999|17.4442|17.3172|16.932|17.7989|17.4522|17.4885|17.2891|17.8921|18.4787|18.5895|18.9003|18.9219|18.7388|18.4709|18.1745|17.9589|19.9741|19.7583|22.0529|21.89|22.0313|21.905|21.5797|23.7744|22.2304|23.219|27.337|28.349|28.082|27.414|27.343|27.729|28.907|28.594|29.343|30.246|30.922|49.279|48.522|47.669|47.28|45.192|44.835|44.985|44.701|44.085|43.018|43.183|42.627|40.921|39.348|37.397|37.028|36.742|35.909|35.428|34.885|34.76|34.43|35.874|35.57|32.845|32.215|31.686|30.157|29.326|37.886|36.631|35.314|34.395|34.228|33.379|34.472|33.579|33.701||
2022-02-13 16:19:10|russ2000_1427|KRO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||404.317|434.967|417.321|413.171|419.552|466.89|441.753|414.317|414.43|418.92|416.854|433.336|437.44|462|459.8|469.4|497.4|526.5|554.6|559.1|522.6|485.5|473.5|486.9|500.3|499.7|471.5|437.9|463.3|473.6|490.6|498.1|478.8|485.5|497.1|466.9|491.4|522.5|503.2|507.9|524|536.3|534.4|529|500.8|479.7|430.1|440.7|431.3|429.5|441.3|439.6|446.6|434|439.3|466.4|486.2|506.4|514.1|487.4|491.9|486.4|515.5|519.1|495.6|519.6|486|494.4|512|550.7|531.7|532.8|524.8||
2022-02-13 16:19:13|russ2000_1428|WIX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.282||2.824|3.052|4.231|5.131|6.206|7.179|7.205|8.54|9.004|8.924|8.734|8.661|8.536|8.316|8.75|9.168|10.566|12.612|16.201|18.163|19.752|20.638|21.947|82.174|84.406|84.613|110.955|111.568|114.038|117.61|124.269|122.185|127.335|154.142||
2022-02-13 16:19:14|russ2000_1429|BTX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:19:14|russ2000_1430|FCBC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.916|20.678|20.813|21.192|19.363|19.412|19.452|21.713|21.927|22.314|23.632|25.078|25.417|29.449|29.661|29.816|30.633|35.071|36.499|37.36|35.869|35.796|35.64|36.393|36.503|35.888|35.879|36.889|38.381|42.274|46.702|48.383|49.444|50.075|50.504|55.024|54.893|55.193|57.695|56.946|56.772|56.407|56.042|56.244|56.189|55.808|54.86|54.721|54.616|60.829|62.191|64.868|64.812|64.085|63.526|61.116|60.043|59.145|59.283|55.844|54.955|54.112|53.442|52.756|50.799|50.199|50.564|50.085|50.057|49.598|48.949|48.126|46.415|45.547|45.537|45.785|46.636|48.262|48.521|62.824|63.319|62.658|60.488|57.7|57.371|53.56|52.842|52.284|
2022-02-13 16:19:18|russ2000_1434|IMMR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3|0.899|2.435|3.627|3.606|3.553|3.465|3.178|2.918|2.72|2.509|2.305|2.044|1.84|1.639|1.443|1.454|1.368|1.294|1.221|1.174|1.062|1.088|1.142|1.366|1.393|1.733|1.724|1.647|1.597|1.859|2.122|2.112|2.124|2.636|3.202|3.827|4.379|3.868|3.871|3.498|2.734|2.375|2.164|1.931|1.696|1.466|1.279|1.737|1.624|1.52|1.426|1.281|1.193|1.118|0.984|0.944|1.154|1.364|1.28|1.207|2.581|4.929|4.778|4.589|4.412|4.241|4.068|4.016|3.855|3.638|3.405|3.15|2.903|2.716|2.54|2.343|5.972|5.575|5.139|3.428|2.854|2.589|2.347|1.816|1.693|1.482|1.295||
2022-02-13 16:19:21|russ2000_1435|VSTM|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.719|0.709|0.793|0.782|0.884|0.811|0.755|0.73|0.674|0.631|0.577|1.489|2.885|2.825|2.645|2.456|2.282|2.048|1.865|1.728|1.569|1.417|1.271|1.127|0.989|0.861|1.003|1.27|1.21|1.369|4.559|4.374|4.187|4.024|3.861|3.7|3.317|3.142|2.963|2.794|2.656||
2022-02-13 16:19:23|russ2000_1437|ENTR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:19:23|russ2000_1438|FLWS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.5|32|36.5|38.678|40.854|41.157|43.916|45.548|49.861|48.92|50.347|48.478|51.002|49.103|46.747|44.454|46.5|44.858|43.202|41.351|42.46|41.67|41.642|40.904|50.474|54.323|56.555|55.851|59.732|62.071|63.366|62.575|62.561|62.666|62.209|61.017|65.737|73.62|75.157|73.544|54.77|52.85|52.027|51.29|51.324|49.248|49.776|48.719|50.354|49.505|48.821|47.799|48.55|49.14|49.757|51.365|52.943|52.749|55.747|55.886|60.147|60.046|153.37|152.081|170.1|167.777|165.817|165.553|171.362|168.186|168.655|154.668|161.381|157.473|154.606|153.737|163.34|160.35|160.204|158.19|166.681|239.298|235.511|236.683|235.835|288.405|285.694|284.106|301.517|330.428|361.592|
2022-02-13 16:19:26|russ2000_1439|MLR|net_ppe|0.250386797318||||||||||||||||||||||||||||||||||||||||||||||4.4|||5.5||||13.7|13.9|19||49.2|55.7|62.5||85.8|94.4|96||96|95.4|95||70.284|67.418|65.097||58.564|56.634|54.761|52.259|42.363|38.237|23.121|22.424|22.435|21.608|20.977|20.282|19.414|18.997|18.762|18.247|17.686|17.41|17.443|17.673|19.389|22.19|27.527|29.605|31.894|32.885|33.807|35.177|35.833|35.486|34.757|34.027|33.576|32.875|32.203|31.509|33.825|33.897|33.813|32.618|32.139|31.828|33.12|32.918|32.503|32.333|32.188|32.089|32.04|31.415|30.834|30.097|30.962|31.629|32.05|32.339|32.975|34.791|39.475|44.115|50.497|55.246|59.613|64.657|70.642|74.189|77.628|79.829|83.162|84.373|82.85|85.719|88.551|92.934|92.375|93.53|95.036|98.193|100.088|100.165|100.179|99.555|||
2022-02-13 16:19:29|russ2000_1440|VICR|net_ppe|0||||||||||||||||||||||||5.5||||8||9|9.7|11.6|12.6|13.9|15.2|16.7|17.8|18.6|25.2|26.7|30.8|32|34.2|36|36.6|39.9|41.5|44.1|45.5|47.2|49.3|51.5|52.7|53.9|56.3|57.6|59.509|61.9|64|69.8|75.5|82.7|106.9|111.1|111.9|109.5|109.4|109.1|109.413|109.157|107.864|107.807|109.126|111.356|111.73|110.846|107.987|105.432|102.447|98.738|95.12|91.012|86.601|82.366|78.204|74.239|70.147|67.001|63.988|61.129|61.046|59.114|56.89|55.207|53.358|51.573|50.838|48.865|50.464|50.257|50.049|49.322|49.151|48.254|46.713|45.912|45.023|49.009|49.051|48.775|49.104|50.848|51.199|50.456|48.857|47.241|45.84|44.722|44.119|44.092|42.738|41.546|40.457|40.092|39.176|38.67|37.601|37.387|36.46|36.031|36.108|37.45|37.177|37.853|37.535|37.574|38.1|38.927|41.248|41.356|40.973|40.433|41.465|50.432|55.642|55.285|56.336|56.952|56.879|59.475|65.78|74.843|81.124|92.956|104.446||
2022-02-13 16:19:34|russ2000_1441|UCFC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:19:34|russ2000_1442|EVLV|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:19:34|russ2000_1444|LADR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:19:36|russ2000_1445|FIZZ|net_ppe|1|||||||||||||||||||||||||||||||||||56|55|57.6|56.6|56.1|55.8|55.3|54.8|56|55.5|54.3|53.7|52.7|51.7|52.1|52.2|51.8|51.4|56.2|56.2|56.1|55.5|55.4|55.7|53.7|53|55.9|55.4|55.3|55.8|56.1|59.8|60.4|60|62.43|61.122|61.696|61.934|62.215|61.339|61.184|60.619|60.658|59.819|59.94|60.528|60.432|60.843|60.71|59.711|59.535|59.419|61.18|62.59|62.879|60.948|60.05|59.513|56.027|55.131|55.328|54.934|57.369|57.347|56.942|57.057|57.639|56.55|55.278|54.801|56.141|54.953|54.329|52.974|53.401|52.345|52.409|53.321|55.337|54.968|54.771|55.093|56.729|55.796|55.211|55.77|57.307|57.168|56.695|57.734|59.494|57.804|58.119|58.197|60.182|59.536|59.307|60.23|61.932|62.726|65.027|65.654|65.15|66.15|69.359|75.009|85.807|88.608|95.785|103.725|111.316|164.098|162.929|163.32|168.511|165.035|166.434|165.009|172.703|170.086|165.381||
2022-02-13 16:19:39|russ2000_1446|SBCF|net_ppe|0|||||||||||||||||||||||||||||||||||15|24.1|16.2|17.1|17.3|17.1|17.5|17.1|22|20.7|19.9|16.1|16|15.8|15.2|17.4|17|16.1|15.9|15.6|16.1|17.2|16.5|18.3|17.7|18.3|18.6|19.1|18.8|17.8|17.5|17.1|16.9|16.6|16.773|17.455|17.071|16.633|16.315|16.088|15.659|15.357|15.101|15.111|16.078|16.045|16.036|16.748|16.777|16.847|17.015|18.119|18.589|18.965|20.549|21.166|21.559|22.218|25.468|37.32|36.4|37.07|37.825|38.688|39.18|40.926|42.403|42.888|43.397|44.122|43.685|42.879|42.143|38.932|38.409|37.668|36.689|36.045|35.568|34.892|34.599|34.227|34.151|35.044|34.884|34.465|34.62|35.029|34.651|34.505|35.057|34.653|34.809|45.086|48.189|50.028|54.9|54.579|61.416|63.817|59.035|58.684|58.611|56.765|57.092|66.883|64.577|63.991|63.531|71.024|70.412|68.738|67.873|66.615|71.54|69.041|76.393|75.117|70.385|69.392|71.25|72.404|
2022-02-13 16:19:43|russ2000_1447|COHU|net_ppe|0||||||||5||||5.8||||5.2||||5||||4.9||||5.2||||6.3||||8.6||||9|8.8|8.9|8.8|8.8|8.6|9.1|8.9|9.1|9|8.9|8.8|13.2|15.3|16.7|16.7|16.8|17|17.7|17.7|18.9|19.3|19.1|18.7|17.6|17.3|17.1|17.1|17|16.849|16.971|17.032|38.117|37.889|41.129|36.443|35.849|35.048|34.383|34.037|33.77|33.018|31.229|31.044|30.683|30.603|30.327|29.976|31.121|31.319|31.757|31.924|30.887|33.017|30.273|29.894|29.586|30.666|31.41|30.326|29.818|29.376|29.122|29.095|39.429|38.222|38.169|38.541|38.006|38.356|37.666|38.975|39.804|39.587|39.006|38.247|36.981|37.183|35.557|35.669|35.464|35.703|35.601|35.915|35.796|35.66|34.289|33.361|31.854|30.754|30.958|31.944|19|18.648|18.665|18.812|18.234|32.367|32.843|34.263|34.172|35.122|33.537|32.922|74.332|101.574|107|104.535|104.181|97.287|97.274|94.645|96.119|95.693|91.871|91.432||
2022-02-13 16:19:47|russ2000_1450|FGEN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||129.898||133.337|132.553|132.171|131.66|130.451|129.607|129.02|127.613|126.264|124.774|123.657|122.818|122.591|126.643|129.476|129.88|128.829|127.908|127.198|92.857|89.401|85.272|82.345|77.075|71.352|68.181|63.253|58.244|128.622|123.878||
2022-02-13 16:19:48|russ2000_1451|ALDR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:19:48|russ2000_1452|CIA|net_ppe|0|||||||||||||||||||||||||||||||||||||||1.8||2.3|3|3.6||4|4.2|4.2||4.6|5.3|5.4|5.5461|5.7|5.7|5.6|5.4|5.3|6.1|5.9|5.8|5.7|5.3|5.3|5.1551|5.2|5.2|5.2|5.0717|5.1998|5.7066|5.6334|5.4696|5.4211|6.2872|6.2889|5.9468|6.0177|5.9494|5.9171||5.5905|5.483|5.3687||5.8332|8.3921|8.3222|8.797|8.4518|7.6904|7.6845|7.737|7.4864|7.8919|7.6279|7.35|7.348|7.269|7.023|6.795|6.61|6.479|6.574|6.466|6.304|6.191|6.151|6.018|6.432|6.626|6.772|7.101|7.389|7.94|7.992|7.86|7.81|7.671|7.45|7.383|7.279|7.138|6.92|6.662|6.688|6.513|6.38|6.352|6.283|6.176|6.151|6.338|6.322|6.546|6.816|7.89|8.124|8.4|8.396|6.624|6.33|6.291|6.329|5.943|7.046|7.147|6.639|5.904|5.275|16.592|16.089|16.312|15.684|14.926|14.524||
2022-02-13 16:19:52|russ2000_1454|JRVR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.565||||24.977||||23.989||||24.68||||25.001||||23.311||||1.768||||1.288|||||
2022-02-13 16:19:53|russ2000_1455|EBSB|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.7||22.375|0.0229|22.816|22.629|22.432|22.575|22.71|22.587|23.512|23.381|23.195|33.332|32.968|33.492|34.425|35.26|35.538|35.8|36.991|38.638|38.447|38.291|38.719|39.927|39.688|39.368|39.426|39.161|38.967|38.602|38.512|38.705|38.7|39.539|40.248|40.733|40.821|40.747|41.427|41.099|40.621|40.077|40.967|41.415|41.584|42.448|45.14|62.279|66.28|65.582|65.841|67.527|67.098|||||||
2022-02-13 16:19:54|russ2000_1456|CSS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:19:54|russ2000_1457|KTOS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7555|2.6|5.069|8.983|10.896|18.225|20|20.4|20.7|20.1|19|15.9|15.5|14.3|13|12.1|12.6|12.4|11.2|12.4|11.8|13.4|13.4|13.9|15|15.6|12.9|14.8|15.5|16.1|6.1|6.2|6.1|4.8|6.9|6.6|7.6|7|6.4|6.5|5.3|4.8|4.3|4|23.4|24.2|28.4|58.1|61.5|81.6|72.5|72.7|72.4|84.6|85.6|84|83.5|84.5|84.8|84|84.2|82.6|61.6|81.5|60.9|60.7|56.2|53.8|51.2|47.3|49.8|50.8|55|56.7|58|61.5|62.1|65.2|67.1|151.6|159.3|160.5|159|159.4|160.3|176.2|186.7|187.7|185.6|197.6||
2022-02-13 16:19:57|russ2000_1458|LMNR|net_ppe|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.817||53.964|53.743|53.283|53.137|51.445|120.584|121.81|49.09|50.024|127.542|53.38|53.614|54.701|55.813|86.21|89.809|92.269|96.842|105.873|111.478|117.867|122.007|128.951|145.986|147.962|149.22|177.096|177.75|184.595|186.845|188.225|188.561|190.029|224.818|225.681|229.694|230.592|247.619|248.114|248.193|246.721|242.501|242.649|244.215|244.505|244.9|242.42||
2022-02-13 16:20:00|russ2000_1459|RGLS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.11||3.425|3.144|3.31|3.892|4.011|3.981|3.768|3.805|3.948|3.84|3.568|3.444|3.31|3.488|5.4|10.956|12.322|12.042|11.83|11.27|10.753|10.172|9.708|9.305|8.906|8.324|7.806|1.598|0.974|1.042|0.921|0.801|0.684|0.574|0.472|3.188|3.098|2.967||
2022-02-13 16:20:02|russ2000_1460|CBPX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:20:03|russ2000_1462|TSE|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||591.09|||||||633.272|||614.508|606.427|596.599|586.42|552.038|556.697|505.105|521.188|522.213|518.751|522.145|505.319|494.927|510|519.89|556.481|600.067|627|635.2|600.4|594.3|592.1|643.1|645.1|627|697.2|649.6|648.8|656.9|679.7|646.8|722.5|795.5|2338.2|
2022-02-13 16:20:05|russ2000_1463|OTIC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.683|0.754|0.754|0.952|1.257|1.617|1.727|2.851|3.094|3.211|3.478|4.075|4.977|5.247|5.102|5.267|4.679|4.517|4.529|4.269|3.996|20.304|19.869|19.438|19.167|18.544|17.929|17.324|16.848|15.605|15.153|14.677||
2022-02-13 16:20:07|russ2000_1464|DSPG|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||1.5|1.9|2.4|2.5|2.9|3.2|3.9|4.1|3.9|3.7|3.8|3.3|3.3|3.5|3.8|3.5|3.4|4|4.1|4.2|6.6|7.2|6.8|6.9|5.383|5.281|5.244|6.451|7.042|7.011|7.363|5.39|7.088|5.027|4.572|4.69|4.677|4.668|4.597|7.108|6.959|6.908|6.556|6.683|11.115|11.484|12.225|11.704|11.263|11.322|13.578|12.644|13.779|12.831|14.926|14.27|18.329|17.09|16.451|14.822|13.208|12.133|10.883|10.09|9.678|9.303||7.786|7.391|7.052|6.444|5.803|5.212|4.637|4.157|3.706|3.508|3.253|3.029|2.837|2.863|2.902|2.865|2.843|3.114|3.446|3.513|3.764|4.008|3.956|4.004|4.13|4.042|3.837|3.485|3.184|2.991|3.071|2.854|2.748|17.077|17.795|18.894|18.46|17.879|17.569|||||||
2022-02-13 16:20:08|russ2000_1469|TWOU|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.231|5.662|5.741|5.841|6.755|6.936|7.353|7.791|3.621|3.604|3.994|7.818|15.596|29.659|34.39|45.025|49.055|50.669|50.264|51.527|52.299|87.168|93.927|96.496|101.044|104.69|104.879|107.056|113.519|110.398|118.165|125.946|125.491|
2022-02-13 16:20:09|russ2000_1470|ENPH|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.103|9.066|11.951|15.167|18.411|22.736|24.652|24.926|25.541|25.281|25.141|24.823|24.853|24.809|25.127|28.825|30.824|31.197|31.633|31.24|32.118|32.963|34.591|32.453|31.44|30.905|29.351|28.191|26.483|24.926|23.1|20.331|20.998|28.141|33.836|34.939|39.053|42.486|44.434|49.674|60.668|70.336|78.904|88.63|96.587|
2022-02-13 16:20:11|russ2000_1471|AHH|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0|32.242|57.683|57.456|57.218|56.98|56.744|56.509|56.304|80.525|80.184|70.813||
2022-02-13 16:20:12|russ2000_1472|CASH|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||0.7|0.7|1.6|1.6|1.5|1.5|1.6|1.8|2|2.6|2.6|2.7|3.7|4.1|4.1|4.3|4.2|4.2|4.1|4.1|4|4|4|4.3|4.8|4.9|5.7605|5.9741|6.0917|6.5574|7.5265|9.3299|10.2869|10.4372|9.4697|10.0272|11.0542|11.3547|11.314|11.5234|11.3534|11.2695|11.2922|11.7684|11.6904|11.8069|12.0324|13.8616|15.126|15.6241|15.79|16.0859|16.886|18.006|18.492|19.009|19.707|21.204|22.071|21.917|21.992|22.274|22.605|22.432|21.989|21.722|21.251|20.882|19.377|18.817|18.41|17.742|17.168|17.077|17.133|18.072|17.738|17.661|18.163|17.803|17.664|17.269|16.881|16.77|16.462|17.607|17.563|17.42|17.393|17.569|18.212|18.695|18.626|20.093|20.019|20.107|19.32|20.571|20.278|20.374|147.748|191.114|185.544|231.092|254.469|250.344|239.708|256.697|247.572|246.664|252.907|255.475|258.004|278.823|
2022-02-13 16:20:16|russ2000_1473|STRT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||25.3|30|32|33.8|35.1|37.6|37.7|38.2|39.5|39.5|39.6|40.2|40|39.9|39.2|40.2|40.4|40.9|40.9|41.3|41.087|42.381|41.953|43.352|42.839|41.851|40.57|39.936|39.362|38.531|37.307|35.827|35.042|33.894|32.851|32.797|31.462|31.428|30.242|29.7|29.327|29.592|29.344|29.648|28.646|27.764|26.946|26.584|26.177|26.526|26.503|27.479|29.849|30.336|33.92|36.202|36.535|36.936|36.716|36.672|37.013|37.051|37.28|37.539|38.315|40.636|40.781|42.265|44.425|46.33|47.614|48.285|49.227|51.415|51.978|53.57|54.393|55.781|60.669|67.275|69.534|71.126|71.614|73.532|77.009|85.149|86.984|91.141|102.677|111.591|114.506|115.521|118.549|116.542|118.001|117.793|117.841|118.12|115.978|115.04|107.416|105.148|102.61|101.819|97.263|96.401|94.213|91.285|
2022-02-13 16:20:19|russ2000_1474|CZNC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7|6.7|7.2|7.416|7.5|8|7.9|7.992|8.442|8.485|9.091|9.332|9.237|9.694|9.679|9.967|10.538|10.218|10.254|10.333|10.414|10.532|12.023|12.482|14.397|14.909|15.985|16.725|17.13|18.459|21.679|22.605|23.652|23.306|23.518|23.393|23.087|28.531|28.259|27.796|27.36|27.079|26.5|25.909|25.554|25.118|24.784|24.316|23.872|23.401|23.076|22.636|22.186|21.844|19.372|19.028|18.761|19.09|19.01|18.707|18.459|18.109|17.64|17.43|17.022|16.647|16.402|16.256|16.154|15.837|15.546|15.406|15.376|15.339|15.406|15.397|15.738|15.51|15.366|15.432|15.482|15.017|14.824|14.592|14.663|16.114|16.038|17.17|18.023|18.332|21.504|21.526|20.74|20.62|20.526|20.683|
2022-02-13 16:20:22|russ2000_1475|CCNE|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|10.7|10.2|10|11.7|12.9|12.907|12.95|12.817|12.805|12.963|12.832|12.635|12.485|12.328|12.165|11.947|12.129|12.535|12.824|12.902|12.934|12.814|12.85|13.5|13.761|14.161|14.075|13.962|13.912|13.794|14.565|14.542|16.237|16.352|16.87|18.054|19.78|21.396|22.323|23.233|23.578|23.487|22.821|22.551|23.355|24.321|24.322|24.122|24.135|24.485|24.661|24.247|24.004|24.041|24.131|24.342|24.072|24.416|24.833|26.042|31.589|32.864|32.758|33.506|35.378|36.121|38.171|38.493|39.37|40.044|41.276|46.335|49.522|50.433|50.367|50.165|50.715|50.174|49.745|49.301|49.92|67.553|68.867|70.484|73.289|73.469|73.37|76.93|78.471|78.307|77.549|80.936||
2022-02-13 16:20:25|russ2000_1476|PCTY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.586||10.99|12.142|13.125|14.038|15.216|15.715|16.061|17.195|21.121|24.934|26.787|28.681|33.633|34.297|40.756|44.968|48.354|50.38|62.029|61.823|62.662|64.893|70.056|123.449|122.749|118.878|115.395|113.148|109.495|107.299|103.819|106.514|112.036|
2022-02-13 16:20:26|russ2000_1477|REI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0079||||||0.0082|0.0079|0.0076|0.0331||0.0293|0.0064|0.0061|0.0058|0.0055|0.0052|0.0049|6.5192|0.0871|7.2122|12.1303|22.6308|23.982|29.4996|43.06|55.4184|76.5866|99.9808|121.5656|152.5582|158.7215|237.7362|242.3038|241.2665|220.4007|196.9366|198.8148|211.9186|239.9262|288.699|321.9491|373.611|414.6188|469.3381|509.1488|542.0109|878.5686|911.854|919.4618|931.0832|933.1507|779.4061|768.089|640.277|643.3796|645.8104|651.4117||
2022-02-13 16:20:28|russ2000_1478|HQY|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.992|2.233|2.549|2.688|2.577|3.079|3.157|3.614|3.506|3.388|4.251|5.373|5.17|6.083|6.08|6.789|7.836|8.626|8.869|8.743|8.223|45.848|46.589|123.714|116.664|133.375|129.623|124.088|118.614|113.618|111.15|106.08||
2022-02-13 16:20:29|russ2000_1479|BBW|net_ppe|0.201296225696|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.0712||||56.358||55.5353|56.211|75.815|77.321|83.73|86.207|89.973|95.194|117.504|129.169|130.347|129.455|133.002|137.414|139.841|136.856|138.333|132.382|123.193|117.331|112.834|107.616|101.044|95.941|92.634|90.397|88.029|83.461|81.225|78.965|77.445|74.771|73.518|73.754|71.459|68.048|68.273|69.562|70.163|65.596|63.185|61.031|62.766|59.223|58.439|60.09|67.741|68.886|69.872|71.984|74.924|73.246|75.667|76.718|77.751||76.41|76.157|73.343||209.84|201.871|201.764||185.738|172.794|165.178||149.935|141.248|135.109||
2022-02-13 16:20:32|russ2000_1480|AMSWA|net_ppe|1|||||3.2||||11||||11.6||||11.4||||10.6||||15.8|||16.5|16.7|17.8|18|17.8|18.1|17.5|17.3|17.4|17.8|18|18.1|17.8|17.4|17.3|17.4|17.6|17.5|17.8|18.4|18.5|18.1|18|17.7|18|17.6|17.3532|16.9276|16.8929|17.403|17.093|17.082|17.149|17.189|17.464|17.284|16.847|18.92|16.421|16.216|16.151|18.614|18.242|19.242|17.977|16.842|15.851|13.748|12.92|10.213|9.892|9.678|9.285|8.918|8.497|8.125|7.815|7.57|7.608|7.696|7.675|7.977|7.924|7.737|7.789|7.669|7.51|7.362|7.201|7.08|7.055|6.909|7.032|6.903|7.277|7.24|7.263|7.189|7.1|6.936|6.652|6.49|6.444|6.192|5.987|5.723|5.543|5.334|5.076|4.912|4.963|4.872|4.633|4.482|4.255|4.114|3.899|3.681|3.488|3.366|3.793|3.548|3.397|3.368|3.415|3.396|3.345|3.303|3.321|2.055|2.069|2.027|2.151|3.034|3.6|3.609|3.562|3.585|6.121|5.906|5.675|5.426|5.26|5.038|5.003|4.882|4.827|4.938||
2022-02-13 16:20:35|russ2000_1482|MGI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91.254|90.273|88.154|97.45|98.765|98.429|105.545|117.855|128.8|136.775|148.849|152.909|155.565|164.459|171.008|163.148|160.676|157.484|156.263|149.192|143.712|128.11|127.972|122.766|121.069|113.844|115.111|111.1|111.125|108.005|116.3|116.883|117.032|119.906|127.9|127.4|126.4|125.9|134.8|133.6|140|145.5|165.6|174.7|192|198.1|199.7|195.5|196.8|201.3|201|204.8|212.1|215|214.9|206.3|200.8|201.1|193.9|187.6|183.3|178.6|226.1|169.6|158.2|150.5|203.2|197.2|193.2|187.5||
2022-02-13 16:20:38|russ2000_1483|CYTK|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.87|8.17|7.764|7.505|7.336|6.727|6.368|5.92|6.178|5.949|5.92|7.178|9.202|8.667|8.132|7.82|7.728|7.201|6.728|5.605|5.087|4.714|4.249|3.865|3.713|3.282|2.953|2.574|2.321|2.041|1.705|1.514|1.31|1.132|0.994|0.906|0.997|0.898|0.809|0.804|1.221|1.508|1.513|1.491|1.637|1.551|1.571|1.481|1.751|1.76|1.659|2.049|3.637|3.488|3.268|3.294|3.568|3.156|2.598|2.687|3.504|3.175|2.945|3.615|13.412|14.134|13.541|14.742|22.628|102.885|119.948|134.621||
2022-02-13 16:20:40|russ2000_1484|LXRX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2867|9.5869|11.6997|14.477|16.0194|16.8564|22.7256|26.707|33.522|35.571|35.99|37.362|35.516|34.401|33.43|83.676|82.146|81.81|82.439|84.573|85.026|86.051|85.996|85.265|83.775|82.174|80.351|78.192|76.041|74.214|72.35|70.829|69.65|68.104|66.444|65.087|63.027|61.526|60.09|58.754|57.85|56.552|55.404|53.427|51.815|48.37|47.344|46.417|45.526|44.526|43.515|42.634|42.623|42.152|41.838|41.362|39.959|39.177|1.494|1.08|0.732|0.684|0.795|21.227|20.753|20.35|19.854|19.39|18.995|18.588|18.167|17.687|17.244|16.772|16.299|15.865|15.475|15.007|14.54|14.047|13.582|11.524|11.106|0.295|0.296|1.201|1.311||
2022-02-13 16:20:43|russ2000_1486|CYTR|net_ppe|0||||||||||||||||||||1.5||||1.9|||0.7|1.9|0.2|0.2|0.2|0.1|0.1|0.2|0.1|0.1|0.2|0.2|0.3|0.3|0.4|0.4|2.2|3.3|4.9|5.6|5.6|5.6|5.5|5.5|5.3|5.1|5|5|5.1|5|5|4.9|4.8|4.7|4|0.3|0.2|0.2|0.3|0.7|1|2.6418|2.6164|2.5251|2.4251|2.332|2.1854|2.0389|1.8923|1.7457|1.5995|1.3708|1.1108|0.0011|0.001|0.001|0.0027|0.2274|0.3062|0.5048|0.4751|0.8951|0.4418|0.4115|0.38|0.7256|0.6901|0.6139|0.6158|0.2527|0.2062|0.2147|0.3628|1.5733|1.3495|1.7036|1.8239|1.9389|1.835|1.6106|0.1856|0.175|0.3303|0.3752|0.3413|0.3192|0.3026|0.2949|0.2936|0.266|0.2674|0.3211|0.3023|0.253|0.227|0.1996|0.1882|0.175|0.157|0.2388|0.8245|0.971|0.9493|0.8794|1.058|1.468|1.6764|1.9903|2.0664|1.96|1.9039|1.3236|1.1773|0.071|0.9076|0.7806|0.6465|0.044|0.0335|0.0281|0.0231|0.0429|0.7809|0.7244|0.6726|0.6202|0.5717|0.5228|0.4735||
2022-02-13 16:20:48|russ2000_1488|LGIH|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7194||0.8739|0.6518|0.845|1.049|1.195|1.373|1.61|1.663|2.076|2.052|2.108|1.991|1.95|2.037|1.96|1.947|1.877|1.862|1.674|1.647|1.675|1.52|1.432|1.478|1.429|1.631|1.632|1.888|1.876|2.284|3.618|6.16|8.57|13.364||
2022-02-13 16:20:49|russ2000_1489|SFS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:20:49|russ2000_1491|MXL|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.733|||2.176|2.627|3.007|3.564|4.078|4.535|5.045|5.23|4.866|5.494|5.052|5.431|6.274|6.866|6.55|6.149|5.89|5.511|7.913|9.858|10.125|12.441|11.264|23.123|20.543|21.858|21.538|21.134|21.95|20.549|19.162|24.469|23.336|22.658|21.993|20.886|19.413|18.404|38.53|36.362|33.923|27.591|25.615|27.001|49.134|61.356|65.19|70.951|76.69|88.193|
2022-02-13 16:20:51|russ2000_1492|KOPN|net_ppe|0||||||||||||||||||||||||||||||||||||2.4|2.3|2.1|2.3|2.9|3.2|3.9|4.5|7|8.5|9.9|9.8|9.7|10|||11.6|10.9|11.4|11.3|10.9|11.2|10.9|10.9|11.1|10.8|12|11.2|9.3|11.8|13.6|15.8|20.7|21.2364|31.0567|38.6683|49.0911|48.2512|46.0474|43.5506|40.8132|38.4256|38.0273|37.3949|34.7484|33.3955|33.8203|32.8479|31.0084|29.235|27.2421|24.9451|11.6156|10.8264|10.1907|10.3058|11.2505|13.0719|14.774|16.2173|17.3545|19.3607|20.4233|21.4765|21.9271|22.2395|21.665|20.5774|19.3599|18.0603|16.9357|20.8034|20.7526|19.8224|21.2796|25.621|32.614|34.4287|35.8102|34.061|32.3694|33.7865|32.9621|33.7102|8.4864|6.9487|6.4297|6.1912|6.035|5.3504|5.3117|5.1577|4.5894|4.2467|4.1073|3.6417|2.6771|2.7127|2.729|2.9366|2.976|2.9996|3.7087|3.6609|5.077|5.3041|5.1256|5.0756|2.5988|5.7312|5.2716|4.6956|4.2273|3.9565|3.5885|3.3074|3.407|3.1836|3.1189|3.5745||
2022-02-13 16:20:54|russ2000_1493|BEAT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.779||9.166||15.094|15.1386|15.412|16.302|18.766|22.078|25.225|27.869|28.243|26.705|24.833|22.693|22|19.288|17.563|15.935|15.041|17.221|16.683|20.509|19.851|19.301|18.725|17.712|18.779|24.973|29.084|29.049|21.703|21.413|23.794|24.996|25.554|26.267|26.282|26.313|25.823|26.443|26.695|56.68|49.194|47.838|47.653|47.77|48.377|50.494|54.289|55.608|56.38|58.33|60.275|||||||
2022-02-13 16:20:56|russ2000_1495|SENEA|net_ppe|0.157554885923||||||68.3||||71.4||||81.3||||75||||71.1||||71.5||||74||||82.8||||81.7||||74.1|73.5|78.6|79.5|78.2|79.9||212|228.7|221.2|222.7|222.5|223.8|214.5|207.4|231.1|227.1|224.3|218.4|214.2|207.9|201.3|178.7|176|173.8|176.7|179.146|179.11|177.626|171.237|167.45|165.656|164.439|160.623|155.189|150.019|145.2|140.876|132.969|202.856|188.727|188.986|181.907|181.481|178.579|169.992|163.29|159.126|154.223|151.679|148.501|146.648|176.102|171.419|172.235|180.349|182.551|183.78|183.051|179.518|177.958|177.667|179.245|180.687|179.267|177.976|178.113|179.35|190.922|190.136|188.012|188.15|186.324|185.237|192.825|196.767|190.231|186.354|188.407|186.878|184.882|182.206|183.917|188.115|189.397|186.358|185.557|181.885|178.37|189.765|188.837|193.04|207.474|217.983|237.476|269.816|272.176|272.363|258.543|272.021|242.408|246.014|239.273|324.224|314.564|322.01|322.769|329.095|323.88|304.014|321.387|335.761|340.293|||
2022-02-13 16:20:59|russ2000_1497|ZIXI|net_ppe|0||||||||||||||||||||||||||||3.6|3.7|3.8|3.9|4.5|4.7|4.7|4.6|4.3|4.2|4.2|4.1|3.9|5.5|7.7|8.8|9.2|9.4|9.1|8.9|8.9|10.4|10.1|12.8|14.1|14.1|14.5|14.5|14.6|14.5|13.6|13.1||12.6|2.6|2.8|0.2|1.1|13.2|19.1|21|20.645|21.866|20.767|19.4|17.231|14.905|12.638|10.263|7.829|5.531|4.239|3.608|3.444|3.171|3.536|3.151|4.296|5.239|5.061|5.024|5.16|4.686|4.148|3.652|3.377|3.1|2.676|2.404|2.168|2.052|2.048|2.297|1.966|2.131|2.02|2.236|2.362|2.254|2.333|2.137|2.174|2.24|2.282|2.209|2.125|2.296|2.196|2.228|2.123|2.191|2.275|2.384|2.264|2.587|2.548|2.608|2.561|2.599|3.823|4.399|4.65|4.595|4.422|4.143|3.754|4.279|4.22|3.976|3.87|4.308|4.175|4.048|3.843|4.212|4.058|3.924|15.932|20.173|19.458|18.719|18.077|17.501|||||||
2022-02-13 16:21:00|russ2000_1498|RBCAA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.6|15.9|16.5|17.2|18.3|18.986|19.073|19.354|19.794|19.573|19.143|19.209|19.406|19.59|19.938|21.171|21.783|23.152|25.417|28.806|32.088|34.329|35.661|35.288|34.566|33.843|32.981|31.961|31.683|31.786|32.198|32.062|31.981|36.56|36.019|36.833|38.587|39.706|39.373|39.859|42.225|42.885|40.7|40.369|39.629|39.38|38.3|37.56|38.171|37.77|36.734|36.183|34.044|34.681|34.321|32.962|32.984|33.197|33.535|32.629|32.626|32.908|32.948|32.481|32.395|32.987|31.817|31.092|29.877|31.106|29.125|42.956|43.385|40.462|43.962|44.255|41.649|42.588|43.896|43.734|43.338|43.126|80.647|80.097|81.315|81.402|78.564|77.203|84.589|82.857|80.235|79.38|76.756|74.898|
2022-02-13 16:21:04|russ2000_1499|CTO|net_ppe|0||||||||18||||22||||26.2||||||||||33.9|34.9|35.7|35.9|36.7|37|37.3|37.3|38.2|38.4|37.5|37.3|37.2|37.2|35.9|35.9|35.8|35.5|35.3|35.9|28.4|28.4|27.7|27.5|26.5|26.5|26.3|26.1|22.8|22.6|21.1|21|18.9|33.3|5.1|32.9|32|18.6|7.4|7.4|7.7|7.9|8.4|8.685|9.4449|10.6412|17.6355|26.8772|31.0552|30.9379|31.7709|31.6423|31.4492|31.3449|34.3587|47.1543|46.7972|49.5763|48.9919|61.2589|68.7801|68.5366|68.5779|77.9615|93.6656|97.1395|101.0102|100.9904|125.1023|114.0668|113.6381|113.6812|115.4316|115.7585|132.6061|134.776|145.5079|132.1203|132.8489|133.4186|133.8415|133.8301|133.9854|133.7294|133.4783|133.1356|133.0449|132.8564|134.1401|130.3657||119.5327|125.8346|127.0405||||||||||38.2903||||||||||||||||0.4434|0.4139|0.3845|0.364|0.3344|0.3052|0.2758|0.246|0.218|0.198|0.198||
2022-02-13 16:21:07|russ2000_1501|CRD.B|net_ppe|0||||||||31.8||||33.8||||38.5||||34.8||||29.8||28.7|29.7|30.4|32.9|34.8|37.4|45.2|49.3|49.8|49.3|48.1|49.6|44.2|42.6|41.6|39.3|38.2|37.9|36.4|35.9|35.5|36|37.4|38|38.9|38.3|36.4|35.2|33.7|32.4|31.6|42|40.9|40.3|39.2|40|40.2|42.8|42.9|43.1|43.2|46.9|48.9|47.467|45.73|43.684|42.797|41.206|39.904|38.743|39.264|39.312|38.351|37.615|36.099|36.092|36.63|36.981|37.168|36.873|35.606|34.844|34.843|34.845|36.096|35.133|36.937|32.873|33.115|34.137|40.884|40.757|46.354|48.3|49.266|47.431|47.109|47.38|44.614|42.774|42.754|42.412|42.146|41.205|40.193||43.371|43.59|44.05|42.976|43.884|44.346|45.984|44.018|46.047|43.706|42.532|42.223|45.683|42.92|42.668|41.906|40.859|41.842|41.001|41.129|38.052|35.143|32.313|29.29|29.605|27.236|28.329|32.68|41.664|41.869|36.182|35.127|34.303|136.166|133.756|125.645|133.779|139.654|137.432|142.116|145.717|144.738|140.54|134.91||
2022-02-13 16:21:11|russ2000_1502|MODN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.59|5.183|5.966|6.913|7.871|7.089|6.638|6.801|6.889|7.481|7.675|7.657|7.553|7.452|7.042|6.638|6.141|5.748|6.399|5.531|4.611|3.823|3.043|2.496|2.146|1.709|1.413|1.232|1.043|6.796|6.433|4.676|4.366|17.405|16.765|22.23|22.472|21.307|
2022-02-13 16:21:13|russ2000_1503|WTI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||459.622|||532.438|604.213|621.605|664.476|704.451|769.282|845.03|933.372|2170.817|2265.786|2281.442|2220.464|2187.051|2262.731|2409.166|2424.185|2589.501|1481.341|1315.22|1260.976|1170.641|994.796|956.861|1072.731|1088.541|1220.028|1192.122|1560.633|1634.903|1658.106|1634.793|1625.738|1693.99|2060.455|2099.341|2178.71|2190.643|2275.824|2262.4|2323.794|2438.285|2493.857|2201.2|1925.027|1440.415|990.049|807.279|655.836|586.559|547.053|538.114|550.681|555.254|579.016|573.352|576.073|522.781|515.421|514.765|524.512|731.19|756.734|742.789|725.609|706.647|698.387|680.187|668.44|664.625||
2022-02-13 16:21:15|russ2000_1504|STML|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:21:15|russ2000_1505|SQBG|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0501|0.0476|0.0451|0.0578|0.0618|0.0575|0.0493|0.0744|0.0703|0.0691|0.081|0.0781|0.0744|||||0.3151|0.4725|0.5259|0.5773|0.6508|0.6309|0.627|0.6123|0.9506|0.9263|1.0388|0.8374|0.8665|1.1484|1.102|1.528|1.6891|1.7285|1.9751|0.2435|1.8194|1.0819|0.9844|0.3|0.2569|0.2373|0.2061|0|0.124|0.176|0.395|0.986|1.431|1.697|2.229|2.255|2.34|2.274|2.71|6.547|7.529|7.49|8.582|7.674|6.815|6.579|6.205|7.035|9.246|9.892|9.43|8.391|57.845|56.497|55.531|55.669|51.642|53.961|||||||
2022-02-13 16:21:16|russ2000_1506|ONDK|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:21:16|russ2000_1507|IBCP|net_ppe|0||||||||||||||||||||||||||5.2||5.8|5.8|5.8|5.9|6.3|6.2|6.2|6.1|6|6.1|6.1|6|6|6.1|6.2|6.8|8.8|9.4|9.5|9.5|9.5|9.5|9.6|9.8|9.9|10.2|15.8|16.6|18.5|19.5|20.1|20.7|21.1|21.9|23.2|24.9|35.3|28.4|29.5|37.3|37.6|36.732|35.677|35.087|34.757|34.619|34.187|34.339|35.944|36.325|38.239|39.325|40.735|40.894|42.26|43.33|43.979|46.049|52.209|55.035|56.569|57.659|59.15|61.327|63.173|65.568|67.243|67.985|67.992|72.23|72.02|73.122|73.558|73.343|75.413|72.771|73.318|74.125|73.628|73.355|72.616|71.91|70.277|69.335|68.359|67.033|65.596|64.142|62.548|63.417|50.802|47.062|47.016|47.44|47.45|47.884|48.594|47.872|46.842|46.226|45.948|45.22|44.172|43.359|43.103|42.089|41.044|40.375|40.175|39.509|39.356|38.774|39.149|38.809|39.66|39.012|38.777|37.985|37.703|37.424|38.411|37.776|36.962|36.538|36.127|36.736|36.507|36.623|36.404|
2022-02-13 16:21:20|russ2000_1508|ANGI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.677||2.654|3.405|3.883|4.915|5.371|5.384|12.079|13.092|14.524|16.003|18.657|25.497|34.789|43.443|51.264|57.865|64.601|72.786|77.635|81.97|84.226|83.926|23.645|80.494|77.459|47.635|53.292|46.971|53.396|58.775|70.859|171.268|203.88|203.242|103.361|103.806|104.261|104.323|108.842|111.431|111.054|116.825||
2022-02-13 16:21:22|russ2000_1509|CRK|net_ppe|0||||||||||||||||1.7||||4.1||||28.8||||29.6|30.9|31||41|41.2|44.3|44|44.8||||46.6||48||66.1|||74|78|76.8|83.3|131.7|102.1|159.7|193.2|188.2|185.9|183.7|203.9|207.9|410.8|406|404.5|411.9|404|393|389.2|385.1|395.9|414.282|419.904|428.465|434.913|449.287|468.118|480.698|638.576|637.024|640.085|648.054|664.208|665.641|678.393|683.824|698.686|718.786|740.241|862.645|827.761|857.03|666.616|695.43|706.928|739.853|752.181|1676.234|1773.626|1857.521|1957.176|2020.736|2222.875|2271.982|1276.184|1381.289|1444.715|1494.923|1521.578|1546.745|1576.287|1610.604|1715.099|1817.962|1816.248|1904.818|2021.287|2090.554|2509.845|2517.672|2547.219|2527.359|1958.687|1929.84|1909.809|1936.813|2066.735|2166.275|2193.498|2220.433|2198.169|2188.656|1911.807|1315.35|1038.42|934.621|915.35|807.743|798.662|807.262|825.479|833.188|607.929|682.131|698.69|1593.602|1667.979|1727.331|1769.826|3920.919|4012.312|4032.941|4004.635|4015.902|4087.575|4151.647|4202.606|4241.269||
2022-02-13 16:21:26|russ2000_1510|EXTR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9|6.5|10.05|11.01|18.198|26.75|37.585|46.895|52.258|57.251|57.966|62.342|54.807|99.551|97.907|82.282|78.391|73.767|70.639|67.193|63.736|59.767|57.485|54.462|51.76|50.438|49.236|47.945|47.801|46.499|44.82|45.02|44.006|43.156|41.696|41.524|41.579|43.348|44.113|43.843|43.204|44.229|43.81|43.848|43.457|43.572|43.397|42.722|42.364|41.877|41.825|24.66|25.235|25.18|9.214|9.51|11.22|23.644|25.807|49.416|47.209|46.554|46.258|43.568|42.399|39.862|35.594|32.948|30.439|29.58|30.058|30.599|30.409|30.24|38.627|68.565|86.487|78.519|76.224|74.499|73.057|73.554|133.189|125.132|115.976|110.087|104.455|101.061|97.411|91.931|86.698|83.294|
2022-02-13 16:21:29|russ2000_1511|ASPS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.304|8.64|8.062|8.903|11.408|13.516|13.449|16.157|17.493|16.91|16.814|22.626|25.6|39.081|41.162|46.352|50.399|53.344|57.204|59.464|87.252|94.539|100.962|115.773|127.759|126.521|126.637|122.416|119.121|116.937|114.576|109.785|103.473|96.023|87.06|80.823|73.273|65.585|58.82|52.026|45.631|74.991|59.98|54.459|53.6|47.048|41.504|35.286|30.107|27.393|22.483|22.56||
2022-02-13 16:21:31|russ2000_1513|MRTX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1593|3.8296|3.8534|3.6124|3.4286|3.4528|3.5475|3.1443|3.0202|3.0711|3.1225|3.1193|2.8038|2.584|2.2993|1.751|1.4722|1.392|1.2929|1.1202|0.9349|0.7295|0.5369|0.4299|0.2397|0.1993|0.2303|0.2184|0.1924|0.2025|0.1971|0.333|0.401|0.425|0.427|0.322|0.275|0.479|0.524|0.496|0.667|0.693|0.639|0.614|0.601|0.558|0.537|0.629|0.638|0.618|0.571|0.525|0.484|0.445|0.429|0.473|0.429|0.443|0.536|2.358|2.283|3.187|5.901|47.699|48.339|50.948|51.908||
2022-02-13 16:21:33|russ2000_1514|RDI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9|7.8|7.8|7.731|7.677|7.624|18.913|19.82|29.159|29.144|29.408|74.878|76.62|106.41|104.069|101.481|105.311|120.814|111.781|122.546|126.367|146.898|130.564|159.018|136.774|149.969|196.901|197.347|162.729|196.021|202.499|211.141|220.229|239.109|255.548|232.072|307.308|316.958|256.48|242.678|219.253|263.798|203.985|279.425|284.009|226.109|248.376|255.952|257.405|318.386|298.776|203.78|314.726|307.457|299.731|202.778|201.151|184.547|193.297|191.66|194.49|195.924|185.925|186.889|178.422|176.471|170.259|210.298|217.075|219.995|227.919|211.886|216.358|219.534|225.631|264.724|269.578|265.586|261.139|257.667|486.668|480.639|465.063|488.017|450.814|465.022|553.344|573.628|530.778|544.901|533.465||
2022-02-13 16:21:36|russ2000_1515|TREC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2492|12.1701|12.1281|11.678|11.3936|11.0555|10.8441|10.7584|10.593|10.3922|10.156|9.9555|9.6483|9.3278|9.0426|8.7468|8.5507|8.4218|8.6183|42.9704|6.1433|6.7215|8.1236|46.1154|49.2229|49.6581|50.5982|10.6264|11.0295|12.9573|17.2507|19.7665|23.5249|27.0939|32.8385|33.1234|32.5581|33.1641|33.8419|32.9958|32.7963|32.648|32.5885|34.4526|34.5628|34.6758|35.5809|37.54|38.217|38.513|39.469|41.008|41.276|41.687|42.459|42.513|42.817|43.81|46.839|74.399|79.957|87.24|91.958|97.495|102.975|123.135|130.326|140.597|152.194|163.77|172.636|183.109|190.727|192.672|192.899|195.245|209.55|207.283|205.271|202.993|200.484|201.714|199.464|198.044|198.092|197.483|196.725||
2022-02-13 16:21:39|russ2000_1516|GHM|net_ppe|0||||||||14||||15.7||||10.5||||11.6||||10.8||10.7|10.9|11.2|11.7|11.8|12.1|13.4|12.9|12.8|13|14.5|13.6|18.4|19.8|19.3|19.4|19|18.9|18.5|18.4|18.4|10.4|9.7|9.5|9.3|9.1|8.9|8.8|8.8|8.8|9.6|9.5|9.5|9.3|9.5|10|10|10|10.2|10.5|10.3|10.3|10.2|10.105|9.997|10.087|10.026|10.013|9.865|9.877|9.757|9.726|9.696|9.659|9.774|9.808|9.676|9.481|9.352|9.227|9.034|8.808|8.652|7.649|7.568|7.779|8.033|7.954|7.94|8.19|8.457|8.78|8.73|8.774|8.754|9.06|9.063|9.458|9.615|9.645|9.474|9.523|9.402|9.769|10.03|9.9|11.723|11.705|11.86|12.757|13.361|13.453|13.296|13.136|13.101|13.288|13.1|13.239|13.798|16.449|18.559|19.704|19.884|19.812|19.361|19.125|18.975|18.747|18.298|17.813|17.384|17.021|16.646|16.453|16.098|17.052|16.722|16.476|17.365|17.071|17.107|17.073|17.189|17.83|17.529|17.498|17.592|17.713|34.764|34.352|33.926|
2022-02-13 16:21:43|russ2000_1517|BFIN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.954||33.008|32.81|32.819|32.182|35.206|35.069|35.005|34.571|34.437|34.171|34.487|34.014|34.013|34.448|34.565|34.773|34.974|34.771|34.614|34.305|33.575|32.934|32.495|37.65|38.745|38.948|39.155|39.044|38.934|38.555|38.251|37.53|36.83|36.154|35.328|34.882|34.432|34.03|34.286|33.943|33.502|33.063|32.726|32.308|32.021|31.856|31.413|31.149|30.889|30.774|24.856|24.628|24.441|24.473|25.205|24.992|24.923|24.598|24.346|24.202|24.323|24.241|24.675|24.726|24.765|24.772|25.043|
2022-02-13 16:21:45|russ2000_1518|NGVC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.7372|42.3364|44.5922|47.4109|64.603|77.9251|85.6499|91.8375|98.91|102.772|108.518|113.268|120.224|126.934|129.196|139.067|145.219|150.159|158.813|172.003|178.297|181.619|187.126|186.993|184.417|185.189|184.053|187.649|188.768|194.696|191.439|195.499|201.635|543.094|539.605|528.373|527.264|518.115|515.222|507.452|507.154|501.223|
2022-02-13 16:21:48|russ2000_1519|ORN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69.914||||71.334|||68.379|68.746|85.998|86.698|85.312|84.154|82.537|81.011|80.451|90.79|151.161|156.257|160.248|155.311|153.749|152.533|149.54|146.107|156.963|153.946|152.22|150.671|148.094|147.069|146.563|141.923|160.455|163.512|164.471|161.773|162.057|158.642|163.921|165.989|166.011|164.384|161.243|158.082|153.916|151.501|148.779|146.278|144.868|147.683|144.387|148.003|167.461|164.793|161.341|158.241|162.438|157.516|154.305|157.229|150.456|133.41|134.013||
2022-02-13 16:21:50|russ2000_1520|LOCO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.821|70.871|75.409|79.948|82.218|83.133|85.933|93.11|102.51|106.953|111.046|117.329|118.534|123.574|126.683|114.949|102.834|102.533|103.965|105.247|104.161|295.055|290.726|292.028|284.173|275.512|268.57|261.378|258.432|258.727|251.032|249.325||
2022-02-13 16:21:51|russ2000_1521|CECE|net_ppe|0.0985598559856|||||||||||||||||||||||||||||-0.2||||-0.2|-0.2|-0.2|||||2.4|2.2||1.7||||1.5||2.0856|2.032|1.4|1.9639|1.9062|1.8206|1.8061|1.7237|1.7988|1.9892|1.9475|2.0571|2.093|2.0426|2.0625|2.0439|2.0557|2.0281|14.2445|13.9531|13.7056|13.7639|13.587|13.43|13.313|13.161|13.136|12.872|12.671|12.424|12.122|11.859|10.479|10.234|9.987|9.785|9.571|9.467|9.385|9.343|9.168|9.03|8.796|8.861|8.703|8.605|8.53|8.915|8.766|9.076|9.284|11.304|11.601|12.079|12.123|12.295|12.155|11.915|11.362|11.515|11.299|5.955|5.88|5.789|5.643|5.679|5.651|5.502|5.345|5.128|4.885|5.622|5.529|22.381|21.035|20.215|19.432|18.173|18.961|17.739|17.165|47.489|44.981|43.404|40.779|28.773|27.27|26.452|25.532|24.667|23.4|23.042|22.161|21.889|22.2|24.91|24.914|27.667|28.881|29.111|28.771|27.827|27.604|26.904|26.315|26.891|||
2022-02-13 16:21:55|russ2000_1522|VCRA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.307||2.435||2.701|2.792|2.694|2.616|3.631|4.713|5.56|5.651|5.365|4.957|4.844|5.191|5.122|4.723|4.455|3.987|3.62|4.523|5.881|6.109|5.894|5.851|6.499|6.073|5.751|5.747|6.98|7.058|7.468|7.498|7.422|8.34|8.661|8.251|7.669|8.07|8.103|7.395|6.848|6.477||
2022-02-13 16:21:56|russ2000_1523|NAVB|net_ppe|0|||||||||||||||||||||||||||||||||||||||0.2|0.2|0.2|0.3|0.6|1.7|2.7|2.7|2.8|3.6|2.5|2.6|3|3.6|4|4.3|5.3|6.4|6.9|8.7|10|10.4249|11.4|11.6|10.4|1.4193|1.3|1.3|||0.8387|0.904|0.8805|0.865|0.8269|0.7674|0.6797|0.6691|0.6053|0.6562|0.5281|0.4626|0.4054|0.3481|0.3374|0.3627|0.3717|0.3561|0.3461|0.3378|0.3437|0.3014|0.2937|0.2832|0.2799|0.2905|0.3213|0.3557|0.3531|0.343|0.3342|0.2876|0.2894|0.3347|0.374|0.3472|0.3862|0.358|0.2945|0.2973|0.4701|0.4862|0.551|0.5196|0.5385|0.5064|0.4008|0.4633|0.5708|0.7513|0.9421|0.9346|1.2146|1.374|1.3791|2.1254|2.8319|2.7629|2.6435|2.5097|2.3493|2.2212|2.0573|1.9276|1.7816|1.6344|1.3741|1.1806|1.099|0.333|0.3133|0.2367|0.2061|0.1792|0.1652|0.1622|0.4734|0.4135|0.3527|0.3119|0.368|0.331|0.4146|0.3823|0.3428|0.3061|0.285||
2022-02-13 16:22:00|russ2000_1524|KVHI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||0.4|0.9|2.9|3.2|3.9|4|4.5|5.2|6|6.1|6.6|7.1|7.2|7.4|7.4|7.5|7.2278|7.064|6.8861|6.8057|6.5804|6.6829|6.9359|7.1345|7.4313|7.5664|7.5157|7.541|7.3849|7.2887|7.7543|8.7394|8.723|8.908|8.6788|8.4067|8.218|8.088|8.114|8.282|8.6627|9.188|9.627|9.658|9.569|9.989|11.158|11.489|11.739|11.73|11.69|12.15|13.2865|12.955|14.11|15.564|15.7772|16.515|17.76|23.237|23.0441|22.829|24.993|29.383|34.0099|35.212|36.507|36.157|36.733|35.912|36.283|36.706|37.142|36.682|36.512|42.3|41.696|41.279|41.716|41.323|39.9|38.861|38.125|37.927|36.586|37.159|41.754|42.603|43.521|48.145|50.069|52.375|50.633|63.108|60.663|59.612|59.87|59.782|59.377|59.742|63.166|62.457|63.594|63.573||
2022-02-13 16:22:03|russ2000_1525|LQDT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.092|1.548|1.629|2.362|3.325|3.914|4.209|4.202|4.205|4.402|4.717|4.73|4.865|5.49|5.979|6.147|6.677|6.95|7.065|6.287|7.822|7.696|7.984|7.042|7.861|7.558|7.166|10.382|11.118|10.331|10.289|10.38|11.62|12.448|12.601|12.283|12.414|14.327|13.021|13.356|13.485|13.495|14.098|14.376|15.591|16.105|16.689|16.793|16.531|15.859|15.952|16.61|17.274|17.876|18.589|18.846|30.419|29.377|27.763|28.404|30.97|29.937|29.011|31.112|33.473|
2022-02-13 16:22:06|russ2000_1526|OXFD|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.249||2.207|2.896|2.964|3.34|3.907|4.463|4.537|5.123|5.3|5.706|6.284|6.526|6.561|7.185|7.793|8.299|8.786|8.927|2.764|9.239|12.712|6.428|7.144|14.289|13.55|13.04|14.538|14.138|15.199|||||||
2022-02-13 16:22:06|russ2000_1528|TSC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.317|4.456|4.384|4.23|4.275|4.225|4.175|4.181|4.128|4.312|4.276|4.014|3.839|3.632|3.563|3.608|5.471|5.312|5.249|5.103|4.885|4.725|4.875|4.979|5.126|30.145|30.268|30.852|32.158|32.174|32.996|33.449|33.663|34.535|37.814|51.402||
2022-02-13 16:22:08|russ2000_1529|CWST|net_ppe|0.720405862458||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.6|68.5||89.6|92.7|106.5||131.4|140.6|155.8||379.086|391.156|387.294||290.537|288.971|288.799||287.206|286.689|284.197||302.328|305.084|302.498||372.038|387.877|402.437||412.753|431.515|453.628||474.292|494.951|503.452||487.621|488.289|487.034||488.028|494.255|501.263||486.351|489.814|487.003||457.67|478.771|478.715||453.361|454.789|461.359||414.666|422.096|424.839||422.502|424.772|422.407||403.424|403.306|406.304|404.453|399.022|397.378|402.252|397.107|398.747|397.491|398.466|393.744|349.345|351.502|361.547|366.817|378.782|387.246|404.577|486.304|510.405|543.685|551.85|561.933|585.147|593.455|605.822|615.853|623.531|714.06|||
2022-02-13 16:22:11|russ2000_1530|BGFV|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.902|41.564|41.429|45.104|43.802|42.515|43.554|48.225|46.069|45.665|47.444|63.837|68.727|78.027|83.852|86.475|85.662|85.134|85.386|88.159|87.529|88.058|88.802|93.244|90.948|91.396|93.941|95.396|91.246|87.823|84.593|81.817|80.171|78.377|79.976|81.333|78.026|73.82|76.826|75.369|72.903|71.458|72.838|72.089|70.048|69.664|73.111|75.608|73.564|72.453|75.524|78.44|78.063|81.68|82.709|82.036|80.765|79.18|79.402|78.42|77.013|77.438|77.694|77.265|74.004|73.053|75.587|76.488|328.171|333.905|340.887|331.002|336.343|333.482|350.438|335.852|330.674|336.901|336.621||
2022-02-13 16:22:13|russ2000_1532|HCKT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8|2.9|9.4|4.2|4.3|5.2|11.2|11.876|12.515|12.773|14.655|17.438|18.526|18.76|18.468|17.828|18.175|17.717|11.79|10.936|10.271|9.368|8.714|8.511|9.294|8.095|7.568|6.927|6.767|6.376|6.304|5.485|5.634|5.432|5.183|4.837|5.11|5.813|5.709|5.677|5.853|5.698|5.767|6.174|6.276|6.569|7.137|7.297|7.693|8.449|8.816|9.635|11.238|11.533|11.696|12.022|12.671|12.666|12.859|13.008|13.082|13.032|13.019|12.814|12.785|13.211|13.753|13.804|14.017|14.189|14.102|13.948|14.089|14.283|14.774|15.776|16.477|17.854|18.851|20.652|22.846|24.313|19.75|28.944|28.725|29.373|27.878|29.092|28.477|27.254|20.736|20.138|19.944|19.715||
2022-02-13 16:22:17|russ2000_1533|OPY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||1.595|1.557|1.596|1.62|1.856|1.898|1.919|5.32|9.128|9.222|9.719|9.36|9.286|9.041|9.301|9.904|10.9|10.369|10.232|10.165|9.687|9.14|8.71|10.903|9.992|11.51|10.378|9.865|8.488|18.208|21.292|22.786|23.807|23.548|22.664|21.852|23.545|21.929|20.81|19.585|18.787|17.687|16.428|16.416|16.478|15.149|16.591|18.183|18.34|23.607|25.819|26.636|27.224|26.7|24.998|27.888|22.356|20.605|21.956|25.18|22.875|21.099|19.855|18.047|16.976|25.319|25.923|28.228|28.332|30.938|34.974|33.54|32.939|32.395|31.262|30.518|29.589|28.269|27.938|27.731|28.285|28.518|27.88|28.321|27.233|27.351|26.525|26.554|27.187|28.341|27.994|28.842|28.988|201.952|198.939|196.984|191.674|186.686|190.776|183.582|181.264|182.493|191.385|184.24||
2022-02-13 16:22:20|russ2000_1535|PFSI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.065|6.253|8.037|8.498|9.837|11.227|11.452|11.574|11.339|11.118|11.773|14.107|16.311|23.855|27.851|29.121|31.321|31.568|31.418|30.037|29.453|30.172|29.607|31.662|33.374|89.662|87.35|85.605|103.57|100.816|73.571|72.133|107.151|107.509|108.716|117.108|89.04|
2022-02-13 16:22:22|russ2000_1537|FF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.626||89.666|93.047|95.036|97.444|100.973|104.756|106.32|114.008|115.862|119.376|119.248|119.941|119.784|121.611|125.007|131.816|137.605|138.946|140.517|139.952|139.237|139.143|138.865|138.142|138.831|126.141|128.671|128.988|129.608|128.375|127.371|127.565|126.735|125.756|124.33|122.49|121.012|119.152|118.152|116.047|113.868|111.777|109.735|107.395|105.098|104.254|103.575|102.849|102.374|100.32|98.597|96.946|95.348|93.598|91.544|89.2|86.852|84.343||
2022-02-13 16:22:24|russ2000_1540|FRPH|net_ppe|0|||||||||||14.7||||52.6||||51.1||||55.7|||61.2|60.9|65.5|69.6|69.5|69.7|69.8|70.7|69.8|69|71.3|71.5|70.5|71.1|73|72.6|73.3|72.7|74.2|74.4|75.2|74.7|76.6|82.2|83.8|83.3|87.3|89.9|90.1|90.058|90|92.1|94.7|95.018|99.5|100.1|103.3|104.97|106.9|109.5|111.9|115.369|119.471|122.187|123.114|124.026|124.709|123.584|125.589|131.17|129.798|128.688|133.76|138.367|148.184|146.415|146.273|139.379|143.164|137.102|146.922|149.011|160.624|163.782|164.876|164.936|179.066|182.721|185.997|192.073|192.298|191.741|190.921|192.523|195.895|202.783|204.997|197.823|216.002|214.793|201.607|199.013|199.674|200.746|199.64|198.116|204.513|205.211|207.172|208.988|211.392|210.161|223.085|228.021||229.686|233.715|241.413|248.86|246.251|247.361||249.717|||||||||||||||||||||||||||||
2022-02-13 16:22:27|russ2000_1542|TITN|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3263||||8.1751|9.2761|11.9114|13.5105|16.0223|16.9036|23.1611|26.2578|45.269|44.072|47.609|45.741|46.604|48.526|53.938|55.915|65.372|79.434|98.545|118.329|126.282|167.759|182.534|185.656|194.641|230.049|235.125|235.852|228|231.78|233.055|216.947|208.68|194.788|186|178.781|183.179|177.082|174.596|169.964|156.647|159.753|160.613|156.426|151.047|146.113|143.575|144.026|138.95|242.198|242.34|240.214|233.843|232.87|234.082|229.921|221.61|227.326|229.591|235.278||
2022-02-13 16:22:29|russ2000_1543|HUBS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.243||9.892|9.874|11.381|11.561|11.337|11.84|18.161|26.897|28.034|29.041|30.201|34.697|37.618|40.601|43.294|47.734|49.311|51.913|52.468|214.091|283.451|279.756|318.039|316.218|360.455|374.177|377.016|358.446|355.208|380|376.962|
2022-02-13 16:22:30|russ2000_1544|INWK|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:22:31|russ2000_1545|VLGEA|net_ppe|1||||||||||29.3||||31.8||||58.4||||66||||65||||63.4||||74.8|77.3|82.8||80.9|79.3|77.1|75.4|74.1|73||71.5|71.4|71.3|71|70.5|69.9|69.3|68.6|71|71.4|71.5|71.2|72.3|72.3|72.3|73.4|74.2|73.3|74.6|74.1|73.7|75.3|74.9|74.6|78.46|80.628|82.867|83.379|84.582|86.5084|89.435|93.639|97.16|98.674|99.692|100.052|95.305|96.32|96.267|96.8|98.437|101.143|116.056|116.997|118.869|119.903|120.163|120.546|121.67|122.539|122.44|122.391|123.082|125.833|137.774|141.665|141.483|141.752|147.421|153.3|159.58|162.261|161.988|165.818|166.77|175.286|173.206|174.002|171.271|174.53|176.113|175.154|173.736|172.42|173.411|172.771|172.261|176.981|191.02|194.332|201.517|206.72|204.285|205.126|206.945|206.594|203.866|203.141|200.836|201.47|202.332|202.104|202.998|204.44|204.147|205.401|210.502|214.566|216.291|214.547|214.577|224.89|320.582|329.117|325.724|579.497|568.035|564.982|552.904|545.615|543.792||
2022-02-13 16:22:34|russ2000_1547|GBLI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.979|19.963||
2022-02-13 16:22:36|russ2000_1548|PLAY|net_ppe|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||300.051|302.836|||313.72|318.031||||||388.093||406.411|427.235|436.048|458.245|480.927|502.518|523.891|547.176|574.418|608.546|606.865|625.808|652.211|686.858|726.455|757.082|776.242|800.724|805.337|1714.169|1776.176|1845.9|1912.205|1951.175|1934.276|1896.934|1852.596|1821.611|1803.785|1817.787||
2022-02-13 16:22:38|russ2000_1549|GCAP|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:22:38|russ2000_1554|BOX|net_ppe|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.679||58.968|58.446|59.259|79.629|113.543|120.492|112.144|107.093|113.379|117.176|117.568|117.083|118.278|123.977|124.518|125.357|133.374|137.703|373.844|373.785|393.791|388.782|407.688|392.185|378.63|354.401|329.501|307.459|286.237||
2022-02-13 16:22:39|russ2000_1555|GIFI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.9|27|31.5|34.5|38.2|39.8|41.8|45.4|45.8|45|44.7|43.7|42.681|42.073|42.165|42.662|43.087|40.932|40.482|41.666|43.06|46.177|47.108|47.471|55.768|58.921|58.855|58.259|58.445|62.222|60.845|60.346|60.607|59.856|58.748|59.744|138.002|139.82|153.06|155.44|155.883|166.024|178.962|188.766|194.04|197.739|204.246|204.695|203.499|203.137|202.492|200.459|198.459|198.93|197.429|197.652|209.814|208.132|214.063|216.722|225.866|222.915|226.155|229.216|227.296|224.251|222.97|223.555|234.66|231.93|230.574|224.777|220.379|215.79|211.355|200.384|217.403|213.689|211.215|206.222|91.014|90.698|90.989|88.899|86.006|81.819|80.707|79.93|77.66|75.862|74.77|70.484|69.651|72.376|72.641|67.458|43.195|29.72|28.377||
2022-02-13 16:22:42|russ2000_1556|TNAV|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.615|8.214|8.381|9.463|9.637|10.23|10.031|9.253|9.079|12.055|17.916|16.584|15.442|14.335|13.663|12.786|11.753|11.013|10.181|9.458|8.814|8.172|7.768|7.275|7.126|6.803|4.68|5.846|5.247|5.141|4.795|4.69|4.658|6.501|7.138|7.63|6.987|6.412|6.396|5.922|5.583|14.629|13.964|13.32|11.386|||||||
2022-02-13 16:22:43|russ2000_1557|ECOM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.315|5.171|5.902|7.135|9.088|11.627|14.904|13.646|12.603|11.967|14.066|12.565|16.696|15.561|13.873|14.352|13.252|12.465|11.782|11.797|10.877|10.019|12.871|12.964|12.007|25.355|23.771|22.279|20.725|19.524|18.54|17.986|16.848|15.303|14.2|13.472||
2022-02-13 16:22:44|russ2000_1560|NC|net_ppe|0||||||||481.7||||450.3||||420.1||||304.9||||312.6||443.6|445.9|417.1|406.1|404.7|409.7|456.3|450|457.8|457.5|463.3|464.2|472.4|482.5|497.2|508|503.3|502.5|496.2|491.4|490.6|485.6|485.3|482.7|506.9|518.4|534.5|534.7|541.4|545.4|550.3|539.7|539.8|538.7|541.7|539.7|544.1|559.1|593|593.8|616.2|620.8|625.4|624.1|624.2|625.3|710.7|705.9|707.7|722.1|732|691.8|685.7|682.5|400|659.7|670.7|663.3|412.6|405.9|402.6|399.2|415.8|408.1|404.5|409.6|399.4|362.4|364.5|360.5|371.4|372.1|371.5|361.5|374.2|378.3|385.3|381.4|349.2|346.5|345.2|340.3|303.2|288.3|277|274.3|270.4|268.2|270.9|257|107.2|253.3|274.7|193.5|182.985|184.062|185.626|193.864|219.256|245.858|254.362|252.039|159.644|156.551|154.02|151.767|132.539|132.345|132.29|124.626|115.106|132.158|132.126|116.336|120.068|119.811|123.632|126.055|124.554|138.321|134.422|141.306|149.459|150.69|153.956|167.046|182.741|179.094|185.147|198.604||
2022-02-13 16:22:48|russ2000_1562|OCFC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|12.3|15.7|14.8|14.7|14.5|14.3|14.5|14.5|14.3|13.9|13.7|13.4|13.5|13.9|13.8|14.187|14.567|14.676|15.468|16.049|16.604|16.73|17.616|17.998|17.849|17.708|17.32|17.153|17.131|16.473|16.346|16.186|16.14|16.037|16.058|15.795|15.521|16.118|16.59|17.072|17.722|18.196|17.899|18.013|17.372|17.882|18.574|19.776|20.988|21.336|20.988|21.216|21.226|22.088|21.862|21.721|21.843|22.488|22.449|22.447|22.464|22.259|22.226|22.394|22.233|22.233|22.386|23.019|22.641|23.684|23.963|24.43|24.69|24.738|24.868|24.931|28.721|28.419|28.322|49.392|51.243|71.385|70.806|59.509|64.35|101.776|121.835|113.782|112.32|111.209|113.226|105.853|103.721|102.691|104.56|100.576|103.249|107.094|110.093|117.509|123.669|125.828|
2022-02-13 16:22:51|russ2000_1563|MXWL|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:22:51|russ2000_1564|BCOV|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.706||5.582|5.759|6.079|8.939|8.871|9.282|8.4|7.665|7.115|7.208|8.795|11.151|11.118|10.384|10.372|9.701|10.598|10.519|8.689|9.189|9.362|9.501|9.264|9.273|9.065|9.005|9.143|10.083|9.927|10.153|9.703|27.63|27.147|26.561|28.998|28.283|28.066|27.528|24.667|23.91|24.209|24.445||
2022-02-13 16:22:52|russ2000_1566|DEA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:22:53|russ2000_1567|SREV|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.001|||18.496|19.418|19.664|21.228|23.919|26.84|29.805|33.661|35.332|34.513|32.342|30.275|28.15|27.998|27.923|28.574|27.672|25.658|24.951|25.54|25.02|25.903|29.293|34.34|37.167|38.18|38.186|36.688|35.703|34.119|33.975|34.471|36.216|36.593|72.688|70.219|76.148|72.545|67.692|63.694|63.052|59.746|54.513|49.873|44.246||
2022-02-13 16:22:55|russ2000_1571|WTW|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:22:57|russ2000_1574|VNCE|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.988||20.261|24.258|13.615|14.053|19.914|25.418|28.349|32.697|35.188|36.302|37.769|39.836|43.865|46.097|42.945|42.017|40.494|38.799|31.608|29.966|29.271|28.158|29.317|104.256|108.874|105.56|119.906|101.892|107.827|114.415|109.723|107.7|106.679|115.498||
2022-02-13 16:22:59|russ2000_1576|MC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.156|5.347|4.966|5.86|7.338|7.29|8.137|8.288|8.698|8.933|9.434|9.079|8.397|9.338|9.704|10.345|10.458|10.479|11.395|12.004|12.731|67.894|61.25|62.192|204.755|212.458|216.003|221.452|227.046|223.924|224.857|220.738||
2022-02-13 16:23:00|russ2000_1577|AFH|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:23:00|russ2000_1579|CTT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||340.0037|337.0135|333.594|331.5132||325.9618|316.5388|337.2702|||||||||||||||||||||||||0|3.331|3.261|3.191|3.12|3.049|2.976|2.903|2.831|2.755|2.68|2.604||
2022-02-13 16:23:02|russ2000_1581|DGII|net_ppe|0|||||||||||||||||||||||0.3||||0.5|0.6|0.6|0.8|0.9|2|2.8|3|3.1|3.1|3.4|3.4|3.4|3.6|3.8|6.8|7.2|7.8|8.8|9.5|9.8|10|10.8|11.5|17.7|18.7|24.5|24.9|24.2|25.1|23.3|22.9|23.6|23.3|23.1|22.6|34|33.1|31.4|30.4|30.2|29.2|28.4633|27.8729|24.4084|24.0753|23.2567|22.8086|22.6772|21.8493|22.0984|21.9908|21.539|21.1861|21.0515|20.6209|19.888|20.0005|19.25|18.636|18.634|18.8|17.971|21.071|20.808|20.285|20.266|19.904|19.488|19.621|19.702|19.848|19.987|20.727|15.472|15.382|16.255|16.334|16.304|16.187|16.678|16.851|16.506|16.376|16.396|16.219|16.058|15.799|15.37|16.033|15.979|15.347|15.157|15.534|15.107|14.48|13.91|13.866|13.673|13.511|13.231|13.864|14.617|14.628|14.339|14.156|13.986|13.557|14.041|13.983|13.613|13.288|12.801|12.723|12.145|11.474|8.354|11.827|13.926|14.417|13.857|13.206|12.817|27.221|25.841|30.107|29.363|28.901|27.816|42.949|
2022-02-13 16:23:06|russ2000_1584|VVUS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:23:06|russ2000_1585|HURC|net_ppe|1|||||||7.6||||5.9||||4.7||||4.1||||4.3||5.1|5.1|5.3|5.4|5.3|5.8|6.9|9.7|12.7|16.5|16.9|17.2|17.1|17.2|17|16.5|16|15.3|14.2|13.7|12.7|12.5|11.9|11.4|11.2|11|10.6|10.3|10.1|9.9|9.8|9.7|9.4|9.4|9.2|9.1|9.2|9.1|9.1|8.9|9|9|9|8.8|8.833|8.893|8.793|8.747|8.656|8.786|8.764|8.66|8.721|8.966|8.808|8.704|8.601|8.46|8.382|8.396|8.281|8.428|8.236|8.539|8.568|8.695|9.051|8.893|8.874|8.835|9.15|9.13|9.289|9.484|11.396|12.146|12.616|13.459|13.598|13.832|13.839|13.465|13.112|12.76|12.313|11.908|11.752|11.514|11.329|11.27|11.544|11.354|11.404|11.687|12.079|12.04|11.728|12.45|12.299|11.946|12.047|11.987|11.505|10.995|11.345|12.29|13.142|13.019|12.904|12.627|12.297|12.423|12.139|12.345|12.181|12.72|12.773|13.081|12.959|13.191|12.972|13.528|13.913|26.565|25.087|24.828|23.669|23.872|22.917|22.093|21.231||
2022-02-13 16:23:10|russ2000_1586|PWOD|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.853|4.784|4.8|4.727|4.663|4.561|4.48|4.478|4.377|4.514|4.788|4.856|4.731|4.652|4.705|4.625|4.575|4.693|4.692|4.882|5.588|5.851|6.141|6.409|6.531|6.605|6.627|6.737|6.742|6.964|6.841|6.774|7.381|7.449|7.835|7.865|7.733|7.656|7.791|7.988|8.013|7.966|7.814|7.658|7.634|7.52|7.533|7.707|8.283|8.229|8.247|8.348|9.128|17.101|18.352|20.184|20.418|21.007|21.509|21.109|20.847|20.816|21.433|21.83|22.158|22.304|22.985|24.275|24.431|25.497|25.895|27.386|27.587|27.385|27.361|27.58|37.509|37.762|37.583|37.083|36.448|36.104|36.07|35.838|37.998|37.575|37.333|36.876|
2022-02-13 16:23:13|russ2000_1587|BLCM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2899|||2.2062|2.427|3.164|4.798|6.323|6.882|8.731|10.512|11.064|16.504|21.031|25.458|26.252|25.942|25.152|23.854|22.402|20.878|23.844|23.459|22.438|3.571|2.787|2.484|4.157|0.834|0.063|0.04|0.027||
2022-02-13 16:23:14|russ2000_1588|NWPX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||22.9||||24.1|21.5|32|30.6|34.6|36.2|39.2|44.7|57.4|73.5|81.3|82.1|87.1|88.5|95|98|101.2|100.656|102.045|89.337|90.996|91.612|67.192|70.081|71.223|72.564|74.029|74.328|99.55|101.057|102.03|102.842|110.965|111.71|112.895|115.44|116.716|109.429|112.729|114.618|117.369|121.421|129.393|133.574|160.776|165.328|168.456|176.296|179.977|184.207|188.895|189.772|163.567|198.195|204.78|176.364|163.432|165.243|168.408|170.937|171.766|174.895|171.661|152.156|152.846|153.225|152.612|150.702|152.545|158.796|162.191|162.616|143.061|133.303|134.235|132.097|132.595|132.848|133.362|132.64|131.848|130.198|121.568|120.164|81.671|116.848|116.213|79.043|78.756|78.349|74.43|107.907|103.447|102.397|100.285|99.44|107.314|136.993|138.434|140.71|140.997|143.651|143.529|143.926||
2022-02-13 16:23:18|russ2000_1589|UTI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.446|29.099|31.798|33.78|36.925|37.95|54.562|64.335|74.417|80.232|88.822|107.627|117.298|119.823|129.627|135.292|104.595|70.264|69.522|68.252|68.258|67.588|68.812|70.391|81.168|81.373|85.018|94.547|99.04|99.687|106.186|103.472|100.377|95.091|92.22|89.812|91.939|92.459|92.133|101.325|103.07|107.182|105.049|107.095|106.927|103.656|113.376|116.509|124.144|121.109|119.746|117.207|114.033|111.533|109.877|108.452|106.664|105.794|109.163|113.732|114.848|113.014|110.115|106.49|104.126|216.684|210.808|206.131|217.406|256.933|262.572|265.086|281.126|310.441|
2022-02-13 16:23:21|russ2000_1590|SEAC|net_ppe|0.867303609342||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9|4.7|4.9|5.7|5.3|8.3|7.2|7.2|6.5|8.1|8.1|9.3|10|10.5|11.416||12.817|14.171||18.295|18.297|17.526||16.975|16.767|15.361||14.757|15.02|14.865||14.301|14.074|14.389||16.019|25.754|26.45||30.173|30.214|30.726||29.411|28.907|28.16||27.491|34.691|34.676||37.266|40.224|40.161||39.28|39.372|37.808||36.097|35.256|34.865||19.934|19.098|19.464||19.052|18.557|18.916||17.337|16.979|16.519||15.349|14.991|14.673||13.537|13.096|12.089||11.156|10.611|10.131||9.174|8.954|8.66||8.943|8.633|9.015||5.53|6.141|5.872||3.185|3.002|2.795||
2022-02-13 16:23:25|russ2000_1591|HBNC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||10.7|10.9|11.027|11.2|11.7|12.4|14.053|||||||||||||17.836|17.468|17.275|17.281|17.039|16.708|16.528|16.197|15.657|15.406|15.828|15.794|15.757|15.674|15.473|16.46|16.529|16.732|17.39|17.561|17.485|22.243|21.946|21.425|21.781|22.55|22.891|23.394|23.513|23.861|24.232|24.607|25.054|25.575|26.424|28.28|29.548|30.21|29.972|30.534|30.628|34.458|34.274|34.194|34.71|33.255|34.289|34.665|35.775|35.98|40.297|42.184|42.431|43.362|43.473|46.194|47.013|50.853|50.945|52.461|53.989|54.778|60.7|60.798|60.19|61.186|67.265|66.357|66.314|65.358|73.743|75.529|75.408|75.063|75.348|74.331|93.822|91.469|92.8|92.209|92.785|92.232|92.189|92.416|92.109|88.604|93.866|93.441|
2022-02-13 16:23:28|russ2000_1592|MLAB|net_ppe|0|||||||||||||||||||||-0.2||||-0.2|0.5|0.5|0.5|0.5|0.4|0.4|0.4|0.4|0.4|0.4|0.3|0.3|0.3|0.3|0.3|0.9|0.5|0.5|0.5|0.5|0.4|0.4|0.4|1.3|1.3|1.6|1.6|1.6|1.6|1.6|1.6|1.6|1.6|1.7|1.7|1.7|1.7|1.6|1.6|1.6|1.6|1.6|1.6|1.5747|1.5734|1.5492|1.5763|1.4717|1.4464|1.4195|1.3978|1.3984|1.3928|1.3948|1.3655|1.348|1.324|1.3128|1.302|1.285|1.262|1.243|1.222|1.265|1.279|1.28|1.282|1.287|2.022|3.466|3.457|3.521|3.458|3.484|3.621|3.488|3.487|3.477|3.791|3.879|3.826|4.027|4.243|4.239|7.462|7.42|7.409|7.308|7.303|7.3|7.342|7.266|7.311|7.274|7.328|7.406|7.622|7.772|7.681|7.68|7.902|8.178|9.241|9.598|11.04|14.713|15.685|16.628|19.539|22.129|24.273|26.002|25.821|23.76|23.956|23.593|23.298|23.235|22.997|22.225|21.982|21.731|22.352|22.066|21.796|22.309|22.295|21.998|21.951|22.392|30.152|
2022-02-13 16:23:31|russ2000_1593|AAOI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.838||26.123|27.125|31.134|35.282|41.657|51.267|64.808|69.512|78.979|87.836|109.699|123.656|136.828|140.516|144.098|150.566|165.154|181.481|197.943|204.644|212.105|222.545|234.211|250.916|255.799|253.273|256.331|251.473|251.782|257.628|260.801|255.869|254.373|249.794||
2022-02-13 16:23:32|russ2000_1594|UTMD|net_ppe|0||||||||||||||||||||2.5||||2.5||2.7|2.5|2.4|2.5|2.5|2.6|4.5|5|5.5|6|6.2|6.7|7.1|7.1|7|7.1|7.2|7.4|7.5|7.4|7.9|8|8.1|8.2|8.3|8.4|8.9|9.6|11.5|12.4|13.4|13.3|13.2|13.7|13.3|12.8|12.6|12.8|12.5|11.9|11.5|11.5|11.013|10.55|10.309|9.775|9.789|9.31|9.099|9.136|8.877|8.748|8.99|8.755|8.89|8.905|8.927|8.781|9.005|8.873|8.737|8.719|9.058|8.774|8.423|8.301|8.16|8.258|8.36|8.347|8.331|8.346|8.317|8.477|8.606|8.883|8.793|8.278|8.127|7.811|8.133|8.317|8.133|7.904|7.981|8.892|8.75|9.482|9.529|9.065|8.805|8.813|8.532|8.449|8.428|8.203|8.155|8.279|8.329|8.904|8.875|8.467|8.236|7.728|7.746|7.568|7.369|7.414|7.191|7.301|9.966|10.015|10.145|10.407|11.621|11.781|10.769|10.574|10.359|10.68|10.567|10.266|10.728|10.628|10.812|11.036|11.326|11.087|11.168|10.931|10.992|
2022-02-13 16:23:36|russ2000_1596|CCXI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.127||1.786|1.641|1.541|1.408|1.299|1.198|1.421|1.315|1.22|1.44|1.399|1.278|1.241|1.193|1.208|1.181|1.067|1.011|0.949|0.925|0.858|0.778|0.905|0.984|1.01|0.97|1.21|1.131|1.614|1.594|1.536|2.503|3.769|3.581|3.858|4.153|33.656|42.73|52.071|59.134|59.072|58.037||
2022-02-13 16:23:38|russ2000_1601|SPNS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8|4.5|4.4|4.5|4.4|4.6|4.8|4.8|5.1|5.2|5.3|5.1|5.207|5.513|5.363|5.814|6.707|5.802|5.002|4.572|4.097|3.587|3.413|3.478|3.426|3.239|3.318|3.112|3.06||2.703|2.456|2.382|2.157|1.895|1.797|1.716|1.631|1.666|1.562|1.495|1.42|1.311|1.279|1.219|1.158|1.229|1.16|1.055|0.952|0.949|0.936|0.897|0.853|0.949|0.962|1.161|1.138|1.233|1.995|1.814|1.767|1.948|2.007|2.243|2.689|3.421|4.236|5.263|5.403|5.664|5.269|5.011|5.135|5.293|5.749|5.675|6.594|7.628|10.15|9.807|10.945|10.435|9.285|10.695|10.163|9.228|9.039|8.515|40.92|63.37|68.193|66.14|62.529|66.717|66.044|71.36|68.301|65.417|63.837||
2022-02-13 16:23:40|russ2000_1602|PBPB|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69.309||74.725|77.415|78.983|79.007|81.901|83.401|85.704|89.804|92.615|96.001|97.434|96.478|95.812|97.614|107.074|106.46|105.27|105.379|103.859|100.732|99.551|94.237|87.782|306.349|298.168|291.887|291.02|281.245|273.623|260.922|250.334|236.835|229.686|223.921||
2022-02-13 16:23:42|russ2000_1603|CBK|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:23:42|russ2000_1604|UMH|net_ppe|0.0651878678135|||||||||||||||||||||||||||23.2||||22.7||||||||||||||||||||||||||||||||||||42.1623||||41.7004|41.3116|41.5061|43.8024|44.2919|43.9343|43.692|43.3852|43.7856|43.3711|44.4904|44.4555|45.5055|48.9256|48.8705|49.1753|50.0379|54.4133|56.0494|56.2178|59.0714|63.977|63.5728|63.0066|65.7265|64.9942|65.3063|66.5755|74.2521|74.6869|74.6425|74.4891|76.4072|76.0379|75.8939|75.9221|76.0087|75.7227|89.0975||115.739|115.0463|128.4225|129.5731|1.2647|136.707|138.2113|179.3466|1.8837|9.9683|10.1901|10.7183|2.9114|11.3443|11.6478|11.9575|3.1398|12.5257|12.858|13.1851|3.5759|14.0722|14.3478|14.7001|3.7462|15.3849|15.7745|16.5849|4.4481|17.4379|17.9749|18.2656|4.732|19.1082|19.6864|20.4976|5.346|21.692|21.784|22.03|4.94|23.035|23.244|23.569|||
2022-02-13 16:23:46|russ2000_1605|FRO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||104.5|102.8|101.2||98.2|166.5|164.2|222.6|219.9|216.8|213.6|210.5|207.3|204.2|201.2||1018.3|1229.9|1267.3|1154.637|1206.2|1194.7|1311.5|1523.112|1614.095|1800.842|1778.857|2363.308|2436.816|2679.148|2502.755|2514.167|2623.102|2633.644|2562.515|2638.141|2640.087|2623.674|2557.825|2930.365|3078.604|3037.122|3052.013|2973.203|3104.493|3245.612|3191.677|3273.382|3228.44|3258.388|3314.01|3239.503|2999.511|3049.145|3006.235|2693.603|2668.374|2820.222|3004.243|2993.105|3011.537|3021.364|2975.403|2833.328|2796.789|3060.388|3095.985|3081.969|2964.156|2863.86|2680.227|1347.513|1307.089|1265.356|307.588|1202.948|1174.288|1067.469|1021.741|999.28|936.071|898.677|639.058|622.438|646.758|562.334|542.25|2149.657|2269.992|2214.882|2349.563|2322.152|2543.547|2639.679|2844.836|2673.43|2810.309|2795.615|2691.214|2619.685|2665.528|2733.651|3060.164|3056.421|3355.257|3450.356|3443.309|3417.586|3422.71|3525.922|3524.111||
2022-02-13 16:23:50|russ2000_1606|QTWO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.207|||14.058|14.831|14.295|14.026|14.251|18.521|19.001|18.718|21.426|24.44|27.491|27.802|28.994|27.48|31.701|31.565|32.14|34.544|36.592|36.727|35.132|34.994|66.125|64.176|69.076|74.64|81.892|83.58|82.657|84.267|94.724|122.771|120.931||
2022-02-13 16:23:51|russ2000_1607|LLNW|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.986||||41.784|42.535|46.124|47.544|46.968|43.963|42.476|42.355|40.185|37.721|35.169|39.653|35.524|35.776|44.651|51.785|54.407|56.238|63.555|58.904|56.368|52.903|49.617|48.076|41.251|35.339|33.99|33.291|32.905|31.765|32.562|32.154|32.636|34.062|37.788|40.077|36.143|33.33|30.647|29.643|30.352|30.204|30.415|29.835|28.991|27.371|26.303|27.392|27.378|36.008|38.232|58.971|58.978|58.72|60.357|58.337|56.568|56.384|51.335|44.075|40.298|
2022-02-13 16:23:53|russ2000_1608|FC|net_ppe|2||||||||||||||||||||||||||||||||||14.6|||20.6|22.7|23.5|25.3|28.5|31.5|36.4|42.4|46.4|58.3|63.5|79.5|89.4|92.7|97.3|100.3|100.4|102.1|102.5|102|105.2|119.8|122.7|126.3|125.5|127.3|125.1|124.6|127.4|127.9|125.7|123.494|119.296|121.556|124.072|124.509|123.898|103.84|98.916|91.064|86.027|75.928|70.486|62.748|56.001|49.972|47.008|44.568|41.881|40.584|38.902|36.389|35.498|35.277|33.989|34.265|33.715|33.318|34.137|35.054|35.563|36.063|35.587|34.571|25.807|26.928|26.752|24.714|23.992|22.629|21.857|21.305|20.784|20.33|19.806|19.412|19.489|19.143|19.093|18.518|18.112|18.496|18.275|17.925|17.672|17.18|17.426|17.255|17.039|17.271|16.703|16.198|15.731|15.499|15.428|15.502|15.389|16.083|17.172|18.051|18.511|19.73|21.435|21.294|21.75|21.401|20.691|19.725|19.171|18.579|18.181|18.368|16.894|15.723|14.169|13.159|12.114|11.525|10.585||
2022-02-13 16:23:57|russ2000_1609|EHTH|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.761|2.625|2.481|3.842|3.936|3.728|3.668|3.537|3.791|3.718|4.322|4.762|4.567|4.253|3.972|4.003|3.775|3.719|4.073||4.528|4.438|4.582|4.713|4.631|4.261|5.76|6.131|6.185|7.082|9.482|10.677|10.283|10.411|10.594|10.526|9.64|8.944|8.51|8.091|7.364|6.733|6.687|6.104|5.608|5.703|5.22|4.961|4.705|4.616|4.64|7.011|7.684|33.693|47.452|46.952|47.139|56.271|61.248|58.374|57.167|56.153|54.292|52.488||
2022-02-13 16:23:59|russ2000_1610|TIS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:23:59|russ2000_1611|WINA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||1.5|1.9|2.1|2.2|5.2|5.4|5.6|6.4|6.7|6.9|6.7|6.5|6.2|6|5.7|5.2|5.6|5.6|5.3|5.5|5.8|6|6.6|7.4|4.7|4.4|4.3159|4.2647|1.4288|1.4518|1.2869|1.086|0.9161|0.7381|0.599|0.4899|0.3942|0.3499|0.3199|0.2774|0.2385|0.2022|0.1838|0.2435|0.3001|0.2936|0.4874|0.4708|0.4007|0.4486|0.4689|0.529|0.5464|0.5735|0.6092|0.6851|0.6779|0.6674|0.6831|0.6127|0.5955|0.5122|2.1462|2.0411|1.9366|1.8435|1.8018|1.7545|1.6677|1.7859|1.6978|1.6559|1.5625|1.4748|1.384|1.3235|1.2297|1.2295|1.1761|1.166|1.0737|1.3822|1.4052|1.5177|1.5013|1.4203|1.3654|1.2937|1.2188|1.1215|1.0322|0.9357|0.8477|0.7696|0.683|0.6251|0.5477|0.4868|0.5812|0.6304|0.7255|0.8662|6.9649|6.8043|6.5981|6.3678|6.0838|5.9132|5.7409|5.5591|5.4254|5.2746|5.1151||
2022-02-13 16:24:02|russ2000_1612|CPST|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.585|7.68|11.029|11.616|11.787|22.079|27.905|27.302|26.467|25.768|25.04|20.48|19.902|18.478|17.333|16.231|15.021|13.904|13.095|12.296|10.529|9.699|9.054|8.519|7.816|6.967|6.762|6.736|6.256|5.904|5.619|5.413|5.536|5.812|7.268|8.385|9.432|8.904|8.823|8.403|8.247|7.867|6.998|6.641|5.939|5.604|5.307|5.007|4.833|4.439|4.12|3.72|3.543|3.401|3.177|3.095|2.891|2.797|3.327|3.162|3.523|4.141|4.132|3.854|3.537|3.068|2.796|2.829|2.115|2.007|2.232|2.986|2.859|2.788|2.831|5.15|5.291|6.048|7.186|7.744|7.749|7.56|||||||
2022-02-13 16:24:04|russ2000_1614|UCTT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.573|3.556|3.738|4.034|5.392|5.163|4.934|4.796|4.312|4.342|7.856|8.382|9.433|9.916|11.064|11.468|14.095|16.911|20.479|20.267|8.954|8.393|7.812|7.363|7.45|7.847|8.361|8.333|8.971|9.487|10.256|10.293|10.009|9.518|8.762|9.891|9.282|8.734|8.494|8.756|8.534|8.167|8.207|8.066|10.841|14.476|14.85|16.968|17.267|17.915|18.117|18.809|18.858|20.929|23.467|28.943|32.246|36.839|38.769|133.746|143.5|173.974|179.226|176.774|180.2|179|187|188.6|197|199|288.1|314.9||
2022-02-13 16:24:06|russ2000_1616|NDLS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||136.287|144.231|149.894|158.413|167.614|172.316|180.417|195.105|205.573|201.885|208.78|198.098|203.713|206.457|201.831|202.304|173.533|169.695|164.112|155.21|152.593|148.847|144.607|141.375|138.774|356.692|350.039|347.442|338.584|338.923|334.085|326.415|318.535|312.407|313.809|311.725||
2022-02-13 16:24:08|russ2000_1619|PAYC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.671|42.514|45.358|46.642|47.919|48.692|50.115|53.674|58.858|66.99|76.627|87.285|96.848|106.485|116.957|133.765|147.705|159.561|165.37|168.397|176.962|187.511|196.371|224.035|238.458|254.423|266.831|275.624|285.218|301.579|320.997|329.296|348.953|
2022-02-13 16:24:09|russ2000_1620|TBNK|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.46|||4.544|4.444|4.495|4.747|4.67|4.495|4.498|4.793|4.751|5.426|5.385|5.497|5.564|5.45|5.26|5.161|5.082|5.056|4.872|4.799|5.141|6.056|6.058|5.939|5.844|5.629|5.445|5.314|5.026|4.903|4.619|4.399|4.207|4.327|4.843|5.127|5.658|5.721|5.588|5.362|5.005|4.823|16.905|16.219|15.508|15.95|16.791|16.408|18.312|17.188|18.613|18.077|17.564|14.047|
2022-02-13 16:24:11|russ2000_1622|DJCO|net_ppe|0|||||||||||1.1||||1.4||||2.4||||3.3||||4.3||||10.2||10.2|10|9.9|9.8|||9.2|||8.8|9|8.8|||8.5||8.3|8.2|7.9|7.9|7.7|8.4|8.4|8.2|8.3|8.1|8.1|8|8.1|7.6|7.8|8.3|11.8|11.6|11.7|11.8|13.398|15.95|9.572|9.657|9.597|9.592|9.484|9.441|9.321|9.16|8.983|9.021|9.163|9.813|10.514|11.678|12.213|12.234|12.052|12.1|11.907|11.77|11.873|12.048|11.985|11.926|11.917|11.773|11.664|11.408|11.321|11.232|11.114|10.97|10.708|10.587|10.452|10.346|10.149|9.997|9.879|9.778|9.781|9.671|9.551|9.446|9.374|9.369|9.429|9.355|9.243|9.321|9.267|9.211|9.23|9.152|9.109|9.142|9.015|8.947|9.122|9.027|8.957|12.342|12.26|12.116|12.064|12.084|11.924|11.783|11.627|11.505|11.395|11.364|11.22|11.151|11|10.873|10.796|11.155|11.09|10.824|10.596|10.551|10.46|10.312|10.22||
2022-02-13 16:24:15|russ2000_1623|QNST|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.741|4.666|4.813|5.351|5.419|7.985|9.37|9.195|8.875|9.65|9.453|9.211|8.755|8.43|8.012|7.591|9.707|10.946|10.866|10.997|11.126|10.088|9.405|8.811|8.565|8.733|8.678|8.282|7.678|7.273|6.93|6.277|5.613|5.181|4.687|4.259|4.211|4.126|4.575|4.81|5.41|17.514|16.833|15.861|14.775|20.038|19.322|18.258|17.832|17.135|17.542|
2022-02-13 16:24:17|russ2000_1624|KEM|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:24:17|russ2000_1625|NKSH|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7|7.6|8.4|8.506|8.521|8.394|8.388|10.324|10.626|10.419|10.273|10.132|10.025|9.907|9.783|9.938|9.558|9.95|10.133|10.094|10.166|11.682|11.738|12.104|12.837|12.752|12.609|12.808|12.757|12.777|12.775|12.702|12.545|12.34|12.206|12.016|11.841|11.664|11.47|11.204|11.07|10.874|10.734|10.628|10.729|10.721|10.608|10.47|10.366|10.232|10.328|10.393|10.563|10.618|10.491|10.401|10.237|10.222|10.025|9.951|9.428|9.482|9.445|9.131|8.998|8.878|9.135|9.02|8.841|8.718|8.757|8.853|8.675|8.557|8.458|8.221|8.12|8.757|8.727|8.646|11.02|11.143|11.344|8.919|10.058|9.955|10.024|10.035|9.955|9.896|9.823|9.722|
2022-02-13 16:24:20|russ2000_1626|MOFG|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||2.4014|2.4988|2.3938|2.3972|2.3903|2.4993|2.6926|2.996|3.0983|3.1|3.1107|3.2992|3.2991|4.2|4.1969|4.2024|4.11|4|4.0012|3.8803|6.8944|6.795|6.85|6.875|6.966|6.89|7.387|8.365|8.27|8.355|8.274|8.224|8.095|8.376|9.468|9.645|10.113|10.436|10.923|10.777|10.555|10.492|10.89|11|10.923|10.815|11.918|11.628|11.502|12.327|12.644|12.915|13.544|11.802|28.453|27.258|26.589|28.748|29.669|29.906|29.515|28.969|28.656|27.849|27.431|26.518|25.916|25.472|25.638|26.26|25.595|24.77|25.513|25.609|25.425|26.386|26.535|27.682|29.885|32.461|34.351|37.77|39.443|71.266|74.989|76.202|75.469|76.438|75.127|75.043|75.031|74.711|75.036|75.969|77.552|78.106|76.497|75.773|77.919|97.612|95.014|95.222|94.097|92.996|91.815|90.014|88.945|87.899|87.223|83.492|
2022-02-13 16:24:23|russ2000_1627|ATLO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.649|6.3857|7.1837|7.484|7.8947|8.1362|8.7264|8.6231|8.7107|8.5518|8.3778|8.4479|8.3125|8.7838|8.7906|8.7069|8.7367|9.2214|11.0308|11.3875|11.5576|11.9138|12.6177|13.7716|13.7619|13.7197|13.4469|13.2505|12.9873|12.7854|12.5703|12.407|12.2017|12.0133|11.9094|11.7809|11.6664|11.6654|11.5386|11.4089|11.4116|11.4271|11.3626|11.3006|12.0388|12.0404|12.2335|12.0733|12.1858|12.0728|11.8923|11.2515|11.1045|15.9844|15.957|15.7988|16.3737|16.828|17.008|16.7682|16.5906|16.3424|16.049|15.902|15.846|15.5954|15.399|15.3486|15.2037|16.0711|15.813|15.6982|15.7332|15.5585|17.811|17.687|17.6289|17.2958|17.34|17.049|16.925|16.929|17.512|
2022-02-13 16:24:25|russ2000_1633|MBUU|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.648|7.23|8.246|9.354|10.963|11.885|13.754|14.587|14.946|15.376|17.185|17.905|17.813|17.776|21.665|21.954|24.123|37.608|39.232|40.741|40.845|41.527|60.193|61.515|65.756|72.978|81.368|88.32|94.31|95.741|120.888|123.988|132.913|141.561|150.052|
2022-02-13 16:24:27|russ2000_1634|BSRR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6|11.3|||11.835|15.916|15.872|14.477|14.628|14.492|14.24|14.304|14.333|14.932|16.681|17.578|17.272|17.379|17.847|18.291|19.112|19.477|17.678|19.788|17.353|17.138|17.469|18.055|18.128|18.44|21.266|17.978|18.187|18.721|18.612|18.255|18.24|18.809|19.024|19.28|18.993|19.097|19.779|20.069|19.905|19.941|20.128|20.19|20.608|20.033|19.455|21.105|20.791|22.09|22.218|21.842|21.346|20.932|20.493|20.393|21.153|20.794|20.982|21.853|21.688|22.296|22.177|21.99|22.183|22.449|28.781|28.893|29.018|28.438|28.373|29.388|29.06|30.182|29.998|29.5|28.855|28.385|27.988|27.435|28.425|27.779|27.216|27.505|26.795|25.949|24.49|23.571|
2022-02-13 16:24:30|russ2000_1635|ZGNX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.991||14.462|14.522|15.434|15.162|15.009|14.668|14.59|14.308|14.091|13.673|13.561|13.912|13.414|12.943|13.011|12.31|10.96|10.615|10.618|10.276|9.823|9.537|9.254|8.959|8.659|8.358|1.71|0.71|0.459|0.221|0.245|0.287|0.279|0.244|2.87|19.055|18.251|17.916|17.198|18.106|17.566|17.052|16.472|15.829|15.088|14.455||
2022-02-13 16:24:32|russ2000_1638|RVNC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.98|||13.054|14.315|15.15|16.324|17.394|19.274|19.39|19.134|19.254|19.708|19.714|17.658|17.385|10.585|11.205|11.255|11.5|9.25|10.064|12.196|13.493|14.449|43.483|42.865|41.995|41.286|39.928|39.061|40.289|47.131|49.545|67.426|67.562||
2022-02-13 16:24:34|russ2000_1640|DEST|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:24:34|russ2000_1641|FVE|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.973|50.455|53.083|70.329|71.146|75.433|56.562|55.484|31.717|40.526|43.311|95.189|104.176|147.161|90.608|96.743|99.643|102.05|108.307|114.898|119.924|132.772|132.876|131.705|127.505|132.444|152.047|190.627|192.71|189.241|187.282|192.742|194.665|194.01|208.955|213.791|201.277|273.208|353.639|332.982|353.539|337.836|336.889|337.494|333.773|331.172|331.108|340.276|339.222|357.046|354.081|357.186|354.88|357.118|354.514|383.858|383.943|351.492|352.561|351.929|352.663|351.348|346.845|251.504|252.066|247.628|244.748|243.873|1678.763|1074.649|1043.409|188.102|184.435|181.496|||||||
2022-02-13 16:24:35|russ2000_1642|IBP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.931||26.824|29.524|29.475|32.702|35.13|37.302|39.37|42.953|47.23|53.628|57.592|60.43|62.823|65.93|67.788|71.53|73.971|78.045|81.075|84.531|85.048|85.505|90.117|136.671|139.038|144.701|152.101|153.396|150.87|155.773|157.788|159.604|166.044|166.005||
2022-02-13 16:24:36|russ2000_1643|CETV|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:24:36|russ2000_1644|ASC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||154.4912|195.7807|218.133|276.5819|290.7154|365.8975|416.0009|468.6596|485.604|575.0608|622.2377|660.4877|658.6289|652.4198|645.2791|765.9279|785.95|777.6921|769.9413|760.7403|752.2634|763.7391|754.9967|747.3203|724.1904|702.2097|679.0907|671.7516|663.8704|655.8536|648.5467|656.9939|636.3683|625.8689|618.3927|612.0811||
2022-02-13 16:24:38|russ2000_1645|WEYS|net_ppe|0||||||||6.8||||5.4||||4.8||||4.3||||3.8||||4.3||||4||||3.6|3.7|4|4.2|4.6|4.4|4.3|4.7|4.9|4.8|5|4.8|4.6|4.3|4|3.7|3.5|3.4|3.2|2.9|2.7|2.4|2.2|2|2.3|3.6|5.9|10.9|13.8|15.9|16.6|16.7|16.6|16.3094|16.3265|16.3822|16.2722|16.2791|16.0513|15.6631|15.3374|14.9962|22.4838|22.3977|22.16|22.5359|26.5121|28.8997|29.6893|29.3414|28.8914|28.338|27.9103|27.5622|27.5199|27.2658|27.4408|27.1829|27.5959|28.0974|28.4459|28.2865|28.385|28.7304|28.6767|29.077|29.241|28.609|28.043|28.882|28.593|28.351|26.872|26.601|26.011|26.025|25.675|25.738|27.624|27.416|31.077|31.26|31.583|34.137|37.218|36.827|35.706|35.579|35.112|34.653|34.239|34.062|33.694|33.112|32.523|31.661|31.833|32.006|33.476|34.011|33.717|33.345|32.748|32.371|31.643|30.758|30.03|29.393|28.707|53.271|52.74|50.318|50.967|49.147|48.874|43.071|40.372|40.734|38.682|37.066||
2022-02-13 16:24:41|russ2000_1647|CARB|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:24:41|russ2000_1649|WIFI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.058|||31.466|36.024|38.408|39.253|39.213|39.717|41.916|43.859|45.971|42.411|49.013|50.536|54.605|67.56|76.445|93.515|106.118|111.772|120.76|152.006|192.909|214.5|224.962|236.68|250.311|250.765|250.935|258.744|261.01|262.359|264.629|278.284|297.93|314.179|346.212|366.239|377.523|395.439|399.193|406.929|||||||
2022-02-13 16:24:42|russ2000_1650|BOOM|net_ppe|0.112972605841|||||||||||||||||||||||||0.8|0.8|1||1.2|1.3|1.4||1.4|1.4|1.4||1.5|1.6|1.5||1.5|1.5|1.5|2|1.9|2.2|2.1|2.1|2|2|2.1|2.1|2|3.1|3|2.9|3.2|3|2.8|6.3|6.6|6.9|8.8|8.8|8.4|13.9|14.3|13.655|13.8244|13.6003|15.4537|13.1543|13.3352|15.3432|15.2095|15.4628|15.5113|15.3411|13.9751|15.3926|15.6332|14.0808|11.8304|14.0418|11.6681|11.6594|11.843|11.763|12|12.186|12.572|12.79|14.694|16.932|20.26|23.145|24.404|26.584|35.446|37.735|38.331|38.709|40.457|39.256|40.234|40.768|42.052|40.693|39.266|40.47|39.806|40.674|40.832|40.212|41.402|45.493|45.91|49.993|53.976|56.263|59.86|63.5|60.215|63.968|64.896|57.68|63.835|60.417|61.289|60.381|57.999|58.76|57.705|59.006|57.133|57.688|58.123|59.585|59.872|60.956|70.527|79.782|95.14|99.911|105.232|103.67|118.657|106.817|106.453|107.402|120.144|106.8|105.589|105.137|||
2022-02-13 16:24:45|russ2000_1651|NEWR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.183||28.537|33.782|35.397|38.057|40.621|40.398|40.147|40.202|47.21|49.329|50.728|51.136|53.528|52.572|53.899|54.932|62.738|71.076|80.742|156.513|162.508|164.878|158.071|160.636|157.487|152.486|148.733|139.679|132.012|125.15|
2022-02-13 16:24:47|russ2000_1652|AMNB|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.457|6.476|6.426|6.5143|6.4|6.267|6.676|7.6031|7.656|7.665|7.938|8.052|7.846|7.739|7.624|7.868|7.933|7.979|7.78|7.8574|8.354|8.336|8.235|8.1675|7.982|7.93|7.725|7.718|7.864|7.71|7.66|7.517|7.522|7.61|7.66|7.769|7.734|12.64|12.31|12.438|12.759|12.899|13.197|13.348|13.392|13.659|16.825|17.129|18.282|18.912|19.39|19.195|19.145|19.658|20.142|19.509|19.308|19.129|26.263|25.674|25.833|25.314|24.885|24.543|24.297|24.269|23.982|23.674|23.359|23.083|23.085|23.025|24.371|24.182|23.854|23.567|23.241|22.878|22.846|25.439|25.658|26.265|25.923|25.901|25.759|25.879|25.69|26.675|26.663|39.038|39.261|39.848|39.632|39.571|39.979|39.723|39.336|37.478|37.021|35.564|
2022-02-13 16:24:49|russ2000_1653|NAO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:24:50|russ2000_1654|AOSL|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.254||29.198||47.367|49.194|106.043|115.896|130.446|131.73|131.08|157.774|160.714|157.704|151.75|143.683|138.687|133.655|128.626|125.183|125.117|123.082|120.271|118.998|121.486|118.85|114.195|115.368|118.059|127.794|127.319|140.052|152.796|181.714|220.37|296.752|341.019|366.624|379.243|389.711|406.854|419.893|431.207|441.363|439.794|446.474|458.233|458.763|478.3|486.52|219.006|
2022-02-13 16:24:51|russ2000_1655|INGN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.279|||28.562|29.722|29.824|30.65|31.057|31.927|32.328|32.174|31.709|30.68|29.644|28.44|26.835|25.199|23.798|21.961|20.951|20.103|20.898|21.972|23.015|22.341|27.934|26.822|26.243|25.293|27.784|30.984|34.638|37.057|48.574|60.667|||
2022-02-13 16:24:53|russ2000_1656|FARM|net_ppe|0||||||22.5||||25.9||||25.2||||24.6||||20.1||||22.1||25.1|25.8|26.9|26.6|27.1|26.7|26.3|27|27|27.5|27.7|27.2|27.3|26.7|27.7|27.4|28|28.4|28.9|30|30.5|31.2|33.2|34.7|34.4|34.1|33.3|33.3|33.1|33.4|32.5|31.5|30.8|30.8|30.6|30.5|30.3|30.5|31.5|33.8|36.2|37.12|38.741|39.587|39.514|38.826|39.094|38.672|38.582|38.649|38.572|38.329|38.596|40.571|41.753|41.872|41.998|42.223|42.3|43.056|41.828|41.856|42.671|45.371|46.909|46.868|46.385|47.849|47.872|49.942|52.667|55.517|55.394|58.664|69.065|79.058|85.162|107.124|112.063|115.202|115.634|114.971|121.71|122.601|121.269|119.026|114.107|108.711|104.798|106.622|108.137|103.315|98.159|93.837|92.159|90.225|94.589|95.773|95.641|93.989|92.141|90.377|90.201|90.271|98.739|100.871|118.416|140.674|165.11|171.977|176.066|172.68|178.148|183.501|186.589|191.138|193.626|191.25|189.458|197.503|191.679|191.15|186.75|191.873|187.513|180.267|176.345|175.836|172.577|
2022-02-13 16:24:57|russ2000_1657|CLFD|net_ppe|0|||||||||||||||||||||||||1.3||||1.9||||3|3|||2.8|2.7|2.6|2.5|2.4|2.3|2.2|2|1.9|1.7|1.6||1.5|1.4|1.3|1.2|1.2|1.3|1.2|1.4|2.1|2.4|2.6|2.7|2.7|2.7|2.6|2.5666|2.6|2.6|2.5|2.5|2.4598|2.4377|2.4069|2.6317|3.2482|3.5478|3.8462|3.784|3.748|3.6478|3.5935|3.5659|3.9893|4.3335|4.2835|4.4025|4.551|4.3832|4.2138|3.9681|3.947|3.8232|3.5715|3.4184|2.6234|2.6448|2.5663|2.4215|2.2109|1.6682||1.7982|1.7353|1.6352|1.6042|1.5318|1.4253|1.3524|1.3195|1.2558|1.3171|1.3851|1.2731|1.2156|0.6114|0.9104|0.986|0.9307|0.9243|0.935|1.1075|1.293|1.5657|1.5816|1.7968|1.7357|1.7832|2.3329|2.4623|3.9972|5.2586|5.628|5.6897|5.5517|5.3775|5.5605|5.7808|5.9043|6.0249|5.5114|5.4342|5.2019|5.0539|4.9074|4.7446|4.5924|4.412|4.4701|5.4132|7.8973|8.4754|8.0642|7.4919|7.9337|7.4738|7.441|7.3031|8.335|
2022-02-13 16:25:01|russ2000_1658|GDP|net_ppe|0||||||||5.3||||25.4||||20.2||||36.3||||46.4||||61||||55||||54.5|55.6|57.3|58.8|43.7|43.5|42.3|59.2|49.9|48.9|45|22.7|19.5|19.5|17.9|17.9|14.1|13.9|13.7|14.5|14.3|30.7|31.2|32.3|32.5|34|35.7|39.3|39.8|39.6|38.2|47.3|46|46.6477|49.0311|52.1615|53.4489|57.6884|66.8443|72.6762|75.0936|65.2435|64.2196|66.2399|64.1771|70.941|75.6355|78.5|74.9629|78.0017|86.1614|95.2695|109.405|123.3243|153.4234|194.1402|243.132|295.19|360.147|397.525|420.62|404.391|442.547|503.239|556.648|616.035|713.253|758.266|806.335|858.794|862.914|861.052|673.984|682.191|732.013|552.831|537.743|602.436|680.288|721.916|723.166|748.854|787.806|758.083|719.749|730.601|752.842|807.954|823.317|847.789|923.934|899.838|614.605|640.614|632.818|531.942|70.532|68.034|65.55|64.026||86.155|97.284|98.732|111.457|105.777|127.46|158.41|165.19|186.085|197.439|209.26|213.308|218.158|209.399|||||||
2022-02-13 16:25:03|russ2000_1659|TTGT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.401||||2.52|3.087|3.515|3.769|4.401|4.094|3.78|4.044|3.904|3.71|3.449|3.502|3.76|5.653|5.916|6.087|6.235|6.756|7.289|7.836|7.942|8.658|8.745|8.705|8.817|9.057|9.551|9.583|9.457|9.614|9.515|9.424|9.215|9.085|9.104|8.917|8.922|9.046|9.525|9.357|9.232|9.232|9.01|8.757|9.786|10.869|11.256|10.98|10.901|38.5|38.198|37.639|38.756|38.482|38.436|37.867|39.692|40.365|38.744|39.093||
2022-02-13 16:25:05|russ2000_1661|KRNY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.207|34.414|34.977|35.479|36.121|36.125|35.941|35.729|35.929|35.65|35.369|34.959|34.671|35.041|34.95|35.079|35.27|35.214|35.495|35.81|35.624|35.222|34.989|34.854|39.63|39.499|39.556|39.362|39.539|39.056|38.677|38.118|37.813|37.427|36.994|36.911|37.312|38.141|40.105|39.791|39.584|39.629|39.18|39.256|39.156|38.598|38.385|38.125|38.341|38.904|39.585|40.132|41.829|42.856|56.24|57.635|58.414|58.274|56.854|56.599|56.542|58.985|57.389|61.808|61.181|60.36|56.338|55.236|54.067|
2022-02-13 16:25:07|russ2000_1662|HTBK|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7|2.9|3|3.2|3.1|3.1|3.3|6.9|3.351|3.42|4.315|6.415|6.232|6.045|5.823|5.47|5.18|5.284|5.574|5.194|4.88|4.643|4.532|4.034|3.711|3.641|3.489|3.183|2.993|2.846|2.695|2.541|2.389|2.406|2.494|2.539|2.446|9.186|9.441|9.308|9.193|9.052|9.318|9.517|9.383|9.312|9.182|9.006|8.861|8.726|8.577|8.397|8.219|8.086|8.019|7.98|7.883|7.74|7.627|7.469|7.632|7.541|7.39|7.24|7.186|7.237|7.377|7.451|7.34|7.249|7.513|7.773|7.625|7.542|7.552|7.49|7.512|7.595|7.539|7.353|7.203|7.355|7.246|7.137|6.998|6.975|6.849|8.25|9.025|9.5|10.412|10.459|10.22|10.04|9.821|9.639|
2022-02-13 16:25:10|russ2000_1663|LYTS|net_ppe|0||||||2.5||||4.7||||5.9||||6.4||||6.8||||16.2|18.7|||19|||19|18.5|18.5|18.3|18.4|14.7|14.5|14.5|14.3|14.1|13.9|14.1|16.2|16.5|16.8|17.2|18.3|19.4|19.8|20.3|20.1|20.3|20.2|20.2|20|27.1|27.1|27.6|28.2|27.7|27.1|26.9|31.7|33|34.5|35.4|35.695|37.122|38.166|41.462|41.731|42.241|42.147|46.404|49.81|54.825|55.722|55.82|55.75|55.009|54.401|54.696|54.997|54.152|53.471|52.987|51.934|51.084|50.374|49.541|49.457|52.363|48.742|48.006|48.877|47.558|46.6|46.793|45.898|44.754|43.757|42.704|41.565|42.043|44.939|44.716|44.661|44.911|45.092|45.099|44.87|44.284|43.757|43.308|42.907|42.526|42.682|43.302|44.672|45.35|45.37|45.506|45.058|44.282|43.643|44.332|43.385|43.188|43.574|43.716|47.248|47.462|47.691|43.426|46.12|47.354|45.982|44.863|44|43.703|42.523|41.249|40.118|31.976|30.511|29.851|24.703|35.198|33.797|32.44|31.825|42.131|40.264|38.799|
2022-02-13 16:25:14|russ2000_1666|AAC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:25:14|russ2000_1667|HABT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:25:14|russ2000_1668|VPG|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.599||45.167|45.511|46.747|47.968|48.235|51.441|53.738|53.933|52.69|52.87|52.092|51.825|49.309|49.242|49.323|49.447|48.92|47.956|50.693|49.935|50.249|49.993|56.631|57.153|54.963|54.38|55.285|55.307|54.422|53.601|55.674|55.744|54.493|55.868|59.419|59.022|68.207|68.136|69.961|61.209|88.401|90.564|96.804|96.702|102.008|103.713||
2022-02-13 16:25:16|russ2000_1670|BELFB|net_ppe|0||||||||7||||6.9||||8.8||||11.9||||13.2|13.2|13.5|13.8|13.9|14.6|14.9|15.5|15.8|15.7|13.5|13.4|13.4|13.5|13.8|12.1|16.8|17.9|18.7|19.2|19.5|20.6|21.4|22|22.2|22.7|26.5|26.8|26.7|26.4|26.3|26.2|26.3|26.8|28.6|29.1|29.1|29.2|29.3|29.5|35.5|35.7|36.1|36.8|36|36.0401|36.6496|37.6981|39.7381|41.1665|41.5781|40.9465|36.354|35.6413|35.7677|37.2866|37.6052|48.0815|47.4549|45.4497|43.5006|42.845|41.3012|40.1038|41.2448|41.4462|42.6|41.6386|42.3794|42.7128|42.5287|43.6408|44.289|45.0445|40.5233|40.2249|41.113|41.217|41.03|41.307|39.936|38.699|37.96|36.622|35.943|42.504|47.835|46.157|44.793|43.611|42.365|41.042|39.414|38.634|37.656|37.237|34.988|38.823|38.268|40.338|40.896|39.344|67.051|74.104|69.261|67.83|62.981|61.51|57.611|55.985|53.713|52.073|48.755|46.647|44.947|43.664|43.495|43.322|42.944|42.994|43.932|60.886|60.229|58.766|60.447|58.327|53.961|50.555|48.718|50.48|47.813|46.867||
2022-02-13 16:25:19|russ2000_1671|VOXX|net_ppe|2|||||||||||||||2.2||||3.5||||3.6|||3.2|4.6|4.2|4.8|5.5|6.4|7.1|7.4|7.8|8.1|7.9|7.6|7.2|6.9|7.4|7.1|6.6|6.1|6.3|6.2|6.4|6.2|6.5|6.3|5.7|6.1|6.3|6.2|6.8|6.8|7.5|8.1|8.3|8.6|8.8|16.2|17.2|17.8|18.5|19.3|20.2|19.626|19.725|27.298|27.187|27.996|27.298|26.882|26.444|25.687|24.483|26.489|26.082|18.381|16.301|15.616|20.38|18.598|20.069|19.829|18.896|19.707|20.665|20.821|20.464|19.717||18.455|18.174|18.251|18.019|19.668|20.76|21.181|21.55|22.01|21.733|20.615|19.903|20.198|19.785|19.69|22.145|21.408|20.682|20.229|19.563|24.981|24.017|23.199|31.779|60.841|62.526|65.871|76.208|76.657|77.721|79.754|83.222|83.244|82.317|81.5|69.783|71.865|76.344|78.458|79.422|79.932|80.054|79.664|65.589|85.182|66.197|65.959|65.259|63.835|59.467|61.2|60.493|61.882|62.165|54.123|54.567|53.88|57.836|56.935|56.598|56.218|55.331|54.702||
2022-02-13 16:25:23|russ2000_1673|BNFT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.456||15.059|16.474|27.444|28.812|37.739|43.546|54.021|53.993|54.06|54.555|55.037|54.284|55.763|57.874|80.518|78.032|76.41|75.035|72.681|71.233|71.382|70.208|69.965|110.363|109.679|111.222|108.904|108.785|106.331|102.939|99.478|95.427|88.278|86.687||
2022-02-13 16:25:25|russ2000_1674|USAP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||2.6|2.8|4.7|5.7|6.7|8.6|11.8|14.7|17.8|19.1|20.2|22|24.9|28.9|31.4|34.9|35.7|36.9|37.1|37|37|37.427|38.079|38.383|39.09|39.939|40.184|41.245|41.202|40.804|41.492|42.749|42.246|41.315|40.687|40.464|40.176|39.566|39.805|40.225|40.716|40.195|41.786|42.96|45.761|47.19|49.56|49.381|49.251|49.608|50.34|52.888|54.271|56.069|57.357|60.503|62.626|65.203|67.937|69.355|70.085|69.834|70.332|70.674|71.581|72.291|73.275|168.854|183.148|190.013|197.398|205.005|206.15|206.002|205.856|205.704|203.59|201.34|199.635|198.487|199.795|198.988|197.923|196.474|193.505|191.057|188.246|185.416|182.398|179.754|177.408|175.405|174.444|173.87|173.227|174.446|177.844|176.768|175.938|175.962|176.061|173.994|172.059|168.623|164.983|163.693|161.009|159.348|159.162|
2022-02-13 16:25:28|russ2000_1675|MCRI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||31.8|35.2|42.9||63.3|63.7|63.1|62.9|62.3|61.7|61.6|61.3|59.8|58.9|58.2|57.4|56.9|56.8|56.8|57.6|64.6|85.9|102.7|114.4|117.1|117.6965|115.981|114.4864|112.3434|110.3097|108.1862|107.3537|106.2984|104.7951|104.3167|104.0058|102.3377|100.8503|99.0062|98.7518|96.6389|98.4389|99.1068|98.172|98.4493|97.7492|96.5726|97.7571|96.6502|95.4834|94.8948|94.2634|93.2009|92.6257|92.7785|93.7492|96.7123|101.7753|118.8648|138.9233|150.4933|159.7567|159.2904|158.5811|159.8413|163.0815|161.5768|159.1414|157.1019|156.4308|154.4125|152.0662|146.6871|153.2131|151.2818|180.8446|179.7307|178.4256|176.8666|175.8704|175.4907|175.637|176.194|176.073|175.692|180.271|184.21|187.813|195.559|203.154|208.617|210.392|211.857|214.899|223.512|228.049|240.706|250.714|265.518|298.682|342.192|374.324|425.405|458.832|486.335|501.483|508.589|512.14|520.423|572.507|569.544|565.877|570.903||
2022-02-13 16:25:32|russ2000_1677|DXLG|net_ppe|1||||||||||||||||6.4||||15.5||||19.3|20.8|22.1|23.6|23.5|23.1|23.1|23.2|22.4|22|21.3|21.3|20.3|19.2|19|19.4|20.7|21|22|22.9|22.9|22.8|24.3|25.8|26.5|28.9|33|34.5|36.1|39.3|41|39.7|39.2|40.9|40.3|38.2|35.3|32.7|30|19.9|17.8|17.1|17.5|17.7|16.737|17.008|17.106|18.04|18.577|20.387|20.297|20.888|20.912|20.052|73.074|61.037|64.062|64.233|66.267|67.02|68.345|69.933|66.713|72.584|74.651|73.716|75.835|76.797|51.273|50.566|52.505|56.976|59.063|59.86|61.582|61.418|62.156|60.733|60.794|59.436|52.208|49.219|46.954|44.375|41.888|39.375|39.023|40.08|39.051|37.433|40.403|44.172|45.933|50.519|53.232|62.739|65.942|72.294|83.817|97.805|102.939|107.106|111.866|122.37|120.328|123.888|124.034|126.768|124.962|124.07|125.084|125.48|124.347|124.652|120.188|116.126|111.032|106.478|103.877|98.286|92.525|298.732|286.433|279.342|264.692|235.173|222.353|208.157|190.873|182.652|173.754|164.453||
2022-02-13 16:25:36|russ2000_1678|CHRS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.743||3.037|3.68|4.472|5.104|6.341|8.652|10.504|10.296|9.904|10.675|10.772|14.873|14.547|13.791|12.773|11.859|11.17|6.786|6.66|12.895|11.999|16.99|16.489|18.359|21.319|21.117|20.064|9.67|9.13|8.505||
2022-02-13 16:25:37|russ2000_1680|QADA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.7|23.1|25.7|28.4|32|34.1|36.8|35.5|34|33.3|32.729|31.038|30.692|27.111|25.437|23.606|22.402|22.419|20.512|19.94|21.055|20.998|21.543|23.599|26.238|29.994|34.485|37.374|39.853|39.271|39.701|40.643|40.898|40.956|40.825|40.84|40.025|43.884|42.396|42.451|42.202|42.819|42.45|42.914|42.769|41.769|41.438|40.43|39.56|38.575|37.219|36.122|35.174|34.576|33.795|33.822|33.793|33.226|33.139|32.88|33.106|32.84|32.526|32.531|33.28|33.519|33.085|32.869|32.72|33.348|33.154|33.24|32.685|32.646|32.08|32.269|31.658|30.995|30.872|30.497|30.52|30.293|30.408|30.184|29.741|29.6|29.621|44.865|47.641|45.695|47.016|45.009|48.795|||||||
2022-02-13 16:25:38|russ2000_1682|FBIZ|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.247||1.148|1.122|1.155|1.182|1.118|1.084|1.051|1.094|1.106|1.09|1.546|1.561|1.506|1.551|1.529|1.488|1.38|1.291|1.189|1.143|1.071|1.01|0.974|0.951|1.041|1|0.999|1.035|1.03|0.965|0.968|1.128|1.218|1.182|1.155|1.186|1.152|1.198|3.943|3.883|3.998|3.889|3.954|3.868|3.969|3.898|3.772|3.955|2.93|3.048|3.156|3.247|3.358|3.247|3.284|11.223|10.719|10.264|9.463|9.017|8.538|8.271|7.812|7.409|7.219|6.963|6.604|
2022-02-13 16:25:40|russ2000_1683|EMCI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:25:40|russ2000_1685|CVGI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.394|31.579|31.63|32.965|68.359|69.429|70.796|80.415|81.641|81.928|84.695|90.388|89.806|89.499|90.669|98.258|96.969|97.14|94.119|90.392|86.899|81.408|78.729|62.315|59.595|56.282|57.201|59.321|64.703|71.269|73.021|76.672|77.354|78.143|81.128|83.304|83.708|83.213|80.829|78.876|75.402|74.519|74.089|73.462|71.414|72.269|71.213|70.961|67.782|66.482|65.361|66.041|65.027|65.291|64.98|64.63|63.4|62.217|63|64.101|85.921|92.755|96.392|108.646|101.667|98.039|95.663|92.823|59.882|61.262|62.142||
2022-02-13 16:25:43|russ2000_1686|MRIN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.909|||8.479|9.224|11.326|13.426|14.27|14.417|13.913|13.519|13.817|16.274|16.943|19.686|22.867|21.817|21.234|21.088|21.518|20.581|19.175|17.737|16.778|15.559|14.579|13.832|12.742|11.815|22.812|20.395|18.404|16.229|19.991|17.344|15.305|13.214|10.56|8.586|6.752||
2022-02-13 16:25:45|russ2000_1687|USAK|net_ppe|0||||||||||||||||||||||||||||||||27.8||||27.5|27.6|31.5|32.2|32.6|35.4|38.4|39.1|42.7|47.2|48.4|49|53.2|55.9|58|57.8|60.4|59.6|59.1706|62.1731|66.7682|72.7519|79.0974|85.7318|90.1819|93.7218|97.2182|93.1259|96.1396|96.3117|97.8823|100.3267|142.1381|145.7894|147.7367|148.5719|147.7289|147.2433|146.2266|143.2708|147.8434|147.2462|147.9201|150.4881|153.257|145.4461|150.0423|155.7322|176.794|189.806|209.208|213.857|231.342|237.666|248.178|251.364|247.122|261.409|268.973|270.067|275.507|270.624|274.004|263.807|266.776|280.009|290.634|299.968|280.873|277.951|269.052|273.931|270.421|277.173|273.655|260.579|259.248|266.63|269.949|269.268|258.8|249.436|253.46|255.791|243.614|251.501|247.661|240.786|224.196|219.154|220.411|215.599|215.695|210.501|204.673|196.952|206.784|205.234|222.414|229.113|220.283|201.822|193.909|195.005|187.816|179.703|170.02|184.43|225.385|251.488|255.758|254.117|260.444|257.739|250.626|241.984|247.309|235.13|226.617|225.804|229.845|
2022-02-13 16:25:48|russ2000_1689|ESCA|net_ppe|0||||||||4||||4.2||||6.7||||6.8||||7.8||||9.3||||13.6|13.2|13.4|13.3|13.2|12.8|12.6|12.3|11.8|11.7|13|13.5|14.2|13.6|13.1|13.9|13.7|13.2|12.3|11.3|11.2|10.8|10.5|10.4|10.2|9.8|11.4|10.9|11.6|11.1|10.7|10.4|10.1|9.8|9.5|9.2|9.4|10.1|9.463|9.124|9.056|9.053|9.131|9.991|10.206|10.081|10.017|8.776|9.06|17.987|18.558|17.578|17.537|17.024|16.37|15.919|16.498|15.773|14.66|18.245|20.307|21.08|20.808|20.29|20.657|20.673|20.625|20.206|20.391|22.2|23.719|24.453|20.209|20.409|19.488|19.094|21.493|20.584|20.042|19.929|19.844|19.675|19.593|13.879|11.915|12.06|12.045|12.095|12.281|14.166|14.357|14.744|10.635|14.661|10.563|10.858|11.596|11.592|12.856|13.848|14.363|14.073|14.256|13.665|13.714|13.527|13.91|14.215|14.286|13.903|12.99|13.367|15.498|16.401|16.675|16.449|16.191|16.448|16.108|17.3|19.84|21.109|22.871|||
2022-02-13 16:25:52|russ2000_1690|PTSI|net_ppe|0||||||||||||12.7||||28.9||||51.1||||44.5||||34.9||||25.4||22|20.5|19.4|17.7|16.5|16.1|19.6||30.4|35.7|36.1|39.6|39.1|42.6|44.9836|46.6296|51.0561|54.7912|57.289|57.779|66.794|65.087|62.9|61.57|62.245|64.872|66.19|76.505|81.367|86.909|91.431|116.427|122.002|123.603|126.12|127.901|127.76|124.758||134.412|138.143|141.161|141.712|139.889|153.584|147.775||143.521|171.007|164.572|182.73|171.885|169.777|172.009|174.143|177.973|182.077|180.008|181.495|184.735|179.841|185.83|203.314|210.664|217.183|216.438|204.243|211.036|215.731|212.91|220.564|210.784|199.451|191.692|178.78|186.697|178.264|169.97|165.377|157.117|163.969|169.72|193.13|199.541|206.889|219.412|230.439|236.486|245.772|230.524|234.225|217.355|213.504|205.157|193.247|196.882|218.366|249.704|262.852|277.238|268.368|267.02|277.376|266.701|267.797|272.392|286.944|287.241|318.988|341.619|354.587|346.388|362.244|388.711|387.275|402.848|400.158|419.045|450.825|436.22|406.41|388.977|384.179|
2022-02-13 16:25:56|russ2000_1691|KCLI|net_ppe|0||||||||||||||||||||||||||||29.8||||26.7||||26.2||||25.4||||31.069||74.5||28.805||||27.866||||24.791||||23.628|42.4|42.9||22.436||||22.01||||||||114.11||||36.013||||||||31.595|31.247|30.724|30.311|29.954|29.326|28.988|29.094|29.364|28.906|28.404|27.973|27.781|27.119|26.707|26.392|25.922|25.249|24.891|24.564|24.393|24.066|23.807||23.514|23.374|23.143|22.984|22.671|22.419|22.178|18.408|18.343|17.954|17.856|17.834|17.524|17.541|17.295|17.671|17.527|17.318|16.997|16.722|16.58|16.376|16.087|16.01|15.853|16.259|16.236|16.163|10.493||||27.984||||22.503||||19.383|||||
2022-02-13 16:26:01|russ2000_1692|FOXF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.789|12.105|12.475|12.54|13.418|18.135|18.646|19.166|19.759|20.486|22.436|24.644|26.094|29.319|30.495|31.022|32.262|33.498|34.853|37.515|43.636|45.746|48.393|57.471|64.788|84.984|95.097|102.557|125.851|148.265|166.195|182.514|189.436|196.101|209.585|218.671||
2022-02-13 16:26:02|russ2000_1694|ADUS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.421||3.184|3.064|3.133|3.013|3.053|3.151|2.923|2.724|2.576|2.482|2.251|2.563|2.813|2.852|2.489|2.476|2.502|2.471|2.634|3.897|6.958|7.646|7.695|8.075|8.062|8.187|8.619|7.683|7.634|5.993|6.648|7.049|7.191|7.494|7.489|7.384|8.398|9.453|10.658|27.534|29.688|29.499|33.267|34.494|34.532|55.147|57.74|57.647|55.899|55.038||
2022-02-13 16:26:04|russ2000_1696|SPAR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:26:05|russ2000_1697|ARTNA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||86.2|84.8|85.6|86.9|89.9|91.3|92.3|94.4|98|101.6|105.8|108.8|110.1|113.3|119|119.6|122.754|124.94|128.896|130.532|134.306|139.178|146.146|149.405|152.653|157.925|163.019|165.566|167.338|170.953|175.444|179.09|187.893|196.01|206.252|208.364|212.152|216.179|220.079|223.69|227.566|232.586|242.092|248.619|253.489|257.09|262.305|267.756|274.428|285.759|296.249|320.395|327.679|329.252|332.766|335.385|338.14|338.938|340.58|343.979|349.863|350.685|352.519|354.741|357.611|358.736|363.215|366.826|370.645|372.482|374.773|378.175|383.102|383.47|387.93|395.231|397.823|399.141|402.92|407.078|409.562|411.11|417.558|423.849|429.383|434.647|442.187|451.684|464.384|471.27|481.563|491.001|502.527|509.131|516.473|522.944|535.013|541.457|548.818|557.649|563.817|571.627|581.335|585.751||
2022-02-13 16:26:07|russ2000_1698|HWCC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.803||||2.733|2.743|2.807|2.791|2.973|2.959|3.017|3.03|3.234|3.223|3.189|3.227|3.274|3.179|3.176|3.114|3.169|3.136|6.79|7.481|6.255|6.202|6.19|6.189|6.029|5.831|5.883|5.853|5.824|5.787|5.788|5.662|7.974|8.321|8.28|8.842|8.954|9.116|9.948|11.045|10.899|10.917|10.814|10.884|11.261|11.589|11.517|11.243|11.355|11.457|11.399|11.522|11.456|23.331|23.209|23.762|28.07|28.361|28.018|||||||
2022-02-13 16:26:08|russ2000_1699|JOUT|net_ppe|0|||||||||||||||||||15.9||||16.1|||16.9|16|19.8|19.9|21.9|23.2|24|24.6|24.5|25.2|26|26.5|27.8|29.8|28|28.3|28.1|19.1|18.8|19.6|22.1|26.6|27.8|29.4|30.4|33|34|33.1|32|30.2|30.4|28.8|28.5|31.4|32.1|33.9|34.5|35.5|35.8|35.2|35.6|35.323|36.2|31.17|37.94|37.369|37.569|37.167|36.855|35.879|29.606|28.581|29.345|29.611|29.837|29.795|30.52|31.023|31.187|30.806|38.007|34.355|33.98|33.043|32.016|31.393|30.627|30.773|31.344|31.6|32.426|33.233|33.522|36.406|36.74|37.781|38.438|39.077|38.634|37.754|37.87|33.49|32.481|32.475|31.627|33.767|33.157|33.029|33.007|35.158|34.789|34.982|36.049|36.667|37.767|38.4|41.021|43.394|44.443|45.198|45.838|46.1|45.13|44.741|44.43|45.287|45.296|45.862|48.981|48.998|48.544|48.13|48.239|48.938|52.113|53.603|54.152|55.934|56.65|57.503|58.143|59.499|99.931|99.601|99.042|103.703|102.441|109.238|112.037|120.542|121.507|
2022-02-13 16:26:11|russ2000_1700|RST|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:26:12|russ2000_1702|MRLN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.331|2.413|2.457|2.545|2.718|3.555|3.736|3.624|3.544||3.618|3.533|3.573|3.43|3.331|3.366|3.281|3.266|3.359|3.173|2.953|2.961|2.927|2.816|2.635|2.431|2.305|2.228|2.02|2.18|2.261|2.149|2.183|2.052|2.076|2.186|2.062|1.97|1.851|2.122|2.502|2.265|2.141|2.447|2.593|2.846|3.516|3.993|4.003|3.872|3.687|3.736|3.624|3.495|3.406|4.411|4.295|4.204|4.035|3.915|3.924|4.317|10.04|12.64|15.337|16.751|16.756|16.74|||||||
2022-02-13 16:26:12|russ2000_1703|LCUT|net_ppe|0||||||||||||||||||||||||||||0.9||||0.8|0.7|0.7|0.7|0.6|0.6|0.6|0.6|0.6|0.7|0.9|0.9|1.1|1|1.1|1.1|8|8|8|8|7.9|7.9|8.8|8.7|8.7|8.7|9|9.4|9.4|9.7|9.6|9.9|11.8|11.6|12.3|12.5|12.6|12.548|12.55|13.421|13.085|16.666|19.785|21.961|22.111|22.124|21.894|21.059|20.85|20.408|19.939|19.985|20.563|20.2|19.634|19.727|20.003|20.118|21.149|28.861|23.989|23.805|33.789|36.682|42.722|42.862|45.643|47.456|54.332|54.623|54.351|49.688|49.908|48.199|47.298|45.065|41.623|40.227|38.955|37.872|36.093|35.296|34.458|33.858|34.324|33.025|32.602|32.002|31.646|30.907|29.791|28.67|27.698|27.707|27.127|26.953|26.801|26.317|25.999|25.501|24.877|24.443|22.91|21.402|21.131|19.891|20.65|20.091|23.065|27.052|25.643|26.455|25.762|117.906|136.32|136.552|135.039|129.902|124.983|121.965|119.663|116.972|115.061|110.84||
2022-02-13 16:26:16|russ2000_1704|COUP|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.775||4.523|4.626|4.642|4.6|4.654|5.209|5.186|5.411|7.61|8.583|10.549|39.244|43.498|49.464|50.828|51.216|78.315|53.652|69.571|67.514|67.874|68.344||
2022-02-13 16:26:17|russ2000_1705|DMRC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.227||1.34|1.296|1.212|1.21|1.161|1.18|1.114|1.032|0.948|0.92|1.33|1.342|1.378|1.468|1.395|1.4|1.357|1.327|1.453|1.381|1.408|2.472|2.395|2.326|2.658|2.904|2.976|2.895|2.786|2.852|3.01|2.987|3.154|3.443|3.57|3.767|3.846|4.273|4.236|4.103|4.068|4.096|3.955|3.808|3.632|3.594|3.65|3.539|3.359|3.361|3.272|3.144|3.082|2.962||
2022-02-13 16:26:18|russ2000_1706|CCBG|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.5|32.4|31.7|31.6|31.5|31.1|31.1|37.2|33.7|37.8|39.4|37.834|37.332|36.833|36.827|37.023|43.056|44.751|45.778|47.037|47.023|47.734|47.633|48.897|51.484|53.132|55.347|54.011|56.394|56.263|56.281|58.963|60.443|69.294|71.044|73.818|76.693|81.407|84.915|86.538|88.812|92.656|95.816|98.612|100.145|102.559|104.806|106.433|107.259|109.05|111.797|115.439|117.055|116.802|115.689|115.356|113.918|112.576|111.471|110.991|111.408|110.302|109.003|107.092|105.883|104.743|103.702|103.385|102.655|102.141|102.546|101.899|100.038|99.108|98.218|98.819|98.029|97.313|96.499|95.476|93.755|92.495|92.345|91.698|90.939|90|89.567|87.19|86.846|86.005|85.81|84.543|87.684|87.972|87.192|86.791|86.37|85.745|84.75||
2022-02-13 16:26:22|russ2000_1707|GEN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||230.904|238.549|267.456|289.063|294.281|299.322|318.971|335.854|346.466|352.358|357.669|362.91|373.211|377.793|381.386|380.662|387.322|383.429|381.293|387.159|386.294|373.412|380.444|379.759|380.658|377.005|374.539|372.446|351.238|348.783|345.534|342.342|340.074|3947.941|3995.294|3965.527|4085.247|3981.879|3957.245|3944.62|3765.393|3709.242|3670.151|3470.946|3413.599|3212.156|3017.243|2919.584|2887.554|3438.044|3390.7|3411.817|3398.707|3241.061|2998.522|||||||
2022-02-13 16:26:22|russ2000_1710|EBTC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.862|8.043|10.247|10.903|10.96|11.507|11.635||12.989|13.341|12.981||13.271|13.153|12.826|12.429|12.218|12.036|11.645|11.914|11.898|12.125|11.761|11.53|12.009|12.985|13.848|16.015|15.668|15.707|18.585|19.296|19.763|20.216|20.423|21.651|22.457|22.857|22.281|22.924|23.168|24.36|24.474|24.924|25.525|25.658|25.893|27.31|27.026|26.516|27.267|27.206|28.096|28.602|28.86|29.891|29.597|29.193|30|30.37|30.07|30.461|30.153|30.553|31.984|34.14|33.861|33.54|34.991|35.162|36.26|37.022|37.212|37.999|37.649|37.588|57.297|58.914|62.703|64.467|65.627|65.299|65.725|65.147|64.319|65.596|69.107|68.984|
2022-02-13 16:26:25|russ2000_1711|FFNW|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.737|13.8062|13.668|13.501|13.339|13.156|13.007|12.992|13.026|13.182|13.713|16.609|19.585|20.453|20.272|20.077|19.829|19.585|19.328|19.092|18.922|18.702|18.448|18.259|18.073|17.867|17.679|17.491|17.291|17.139|17.024|16.859|16.734|16.841|16.934|17.515|17.707|18.166|18.206|18.296|18.461|18.912|19.501|20.568|20.614|21.208|21.436|21.277|21.331|21.37|21.944|22.346|24.675|25.037|25.194|26.243|26.226|26.488|26.592|26.466|26.086|
2022-02-13 16:26:27|russ2000_1712|NRIM|net_ppe|0|||||||||||||||||||||||||||||||||1.4|2|2.2|2|2|1.9|1.9|1.9|1.9|1.9|1.8|2.1|2.1|2.3|2.5|2.4|2.4|2.4||2.5|2.7|2.8|2.4|4.5|5.2|||5.5|5.2|5.1|5|5|4.9|7.2|7.414|7.126|7.147|6.912|6.654|6.808|7.091|6.169|5.903|5.877|5.855|6.434|6.408|10.481|11.219|11.394|11.154|11.107|11.324|11.002|10.742|10.583|10.616|10.95|10.762|10.603|10.593|11.618|11.888|13.591|12.834|12.962|13.91|15.621|16.623|17.034|30.108|29.733|29.551|29.171|28.889|28.523|28.14|27.932|28.769|29.048|28.827|28.774|28.32|27.993|27.87|27.797|27.989|27.908|27.912|28.2|28.194|28.324|27.794|32.37|34.72|35.643|36.449|37.942|39.434|40.217|40.348|38.671|39.102|39.318|39.682|39.997|40.046|37.867|37.331|38.113|38.637|39.09|54.463|54.079|52.863|52.728|53.05|52.244|51.558|50.542|50.105|49.576|48.981|48.165|
2022-02-13 16:26:30|russ2000_1713|LEE|net_ppe|0|||||||33.1||||37.4||||35.3||||41.4||||46.6||||62|65.4|73|78.5|87.1|85.5|84|82.2|84.2|81.9|79.8|77.9|76.8|78.5|77.5|76|75.4|76.8|78.6|79.6|82.2|82.5|92.4|93.5|108.2|108.8|109.2|109.3|104.7|105|104.4|104.4|120|119.9|123.2|124.7|128.4|132|134.5|136.5|139.2|143.7|118.299|119.281|127.356|126.75|123.577|122.062|119.061|117.321|114.984|179.567|204.297|202.427|199.773|197.919|198.117|199.725|197.891|197.599|198.021|196.841|196.446|335.896|340.494|336.918|335.383|334.452|327.252|324.379|322.36|321.591|324.655|322.525|318.441|534.331|292.828|286.199|278.582|271.723|262.969|257.91|244.932|239.341|235.4|229.666|222.136|216.955|202.041|207.706|202.649|198.285|184.37|181.827|178.151|174.682|168.913|165.935|163.209|160.874|157.371|156.089|153.425|148.515|143.769|140.845|136.203|134.378|128.562|125.093|121.561|118.084|114.196|111.535|107.507|104.612|92.328|89.643|87.937|85.549|82.039|91.238|187.304|182.226|176.542|167.155|158.106|153.688|148.948|141.724|
2022-02-13 16:26:34|russ2000_1715|IMDZ|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:26:34|russ2000_1717|MN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.111||3.015|3.013|3.812|4.575|4.747|4.539|4.46|4.42|4.304|4.564|5.424|5.783|6.405|6.65|7.456|7.327|6.994|6.445|6.299|5.972|6.315|6.065|5.68|5.444|5.599|5.536|5.407|5.183|5.737|5.478|5.649|25.667|26.028|25.531|23.36|22.157|20.74|20.315|19.48|18.587|17.819|17.492||
2022-02-13 16:26:36|russ2000_1718|TLYS|net_ppe|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.131|60.141||64.077|65.719|70.861|74.869|80.926|87.322|94.568|102.411|100.936|105.146|105.937|105.607|101.335|101.341|101.214|102.547|99.026|98.841|97.424|93.206|89.219|87.823|89.13|87.576|83.321|80.542|78.906|78.679|73.842|314.747|324.058|326.344|329.825|314.495|300.845|290.125|280.52|274.057|267.218|275.939||
2022-02-13 16:26:37|russ2000_1719|OPB|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:26:37|russ2000_1723|ODC|net_ppe|1||||||12.1||||14.8||||17.9||||20.3||||33.4||||38.4|38.5|38.9|40.2|41.7|43.2|43.8|46.1|47.5|48.2|49.3|49.6|50.3|50.6|50.7|51.8|53.7|54.7|55|56.9|60.2|60.5|60.9|60|59.5|58.3|58|57.9|58.2|57.8|56.7|56.4|55.8|55.2|54.2|54.1|62.9|62.1|62.4|62.7|62.848|62.7|62|60.648|59.612|59.049|57.72|56.834|56.036|55.37|54.06|52.716|48.622|47.903|50.829|49.035|49.026|48.109|46.963|46.144|47.802|47.636|48.205|47.71|47.898|48.702|48.618|48.739|51.293|51.88|51.313|52.171|51.445|52.054|51.732|50.334|51.44|52.777|55.196|58.542|59.485|58.995|60.37|61.865|62.502|62.091|63.045|66.535|68.028|67.285|66.81|66.378|64.453|64.412|65.117|65.758|66.055|67.23|68.959|71.969|74.896|78.212|79.702|80.547|79.655|78.801|79.449|79.489|80.711|81.688|81.498|81.543|84.033|84.251|84.289|84.807|86.706|87.338|86.193|87.086|90.798|99.173|98.366|98.46|102.764|100.265|100.394|100.326|104.559|106.867||
2022-02-13 16:26:41|russ2000_1724|HALL|net_ppe|0||||||||||||||||||||||||||||0.1|0.1|0.1|0.4|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.829||||3.012||||2.284||||1.773||||1.62||||4.12||||6.947||||6.726||||6.154||17.109|16.578|26.887|15.508|14.972|14.467|23.208|13.666|13.786|13.501||
2022-02-13 16:26:44|russ2000_1726|FNLC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8|5.7|5.5|5.5|5.384|5.323|5.457|5.708|5.741|6.05|6.189|7.765|7.784|7.783|7.851|7.833|7.657|7.659|7.466|9.007|8.948|8.843|9.149|9.061|17|16.949|16.987|16.712|16.516|16.285|17.11|15.845|15.67|15.615|15.526|16.481|16.25|16.046|16.301|16.028|18.86|18.61|18.357|18.331|18.069|18.739|18.458|18.98|18.685|18.351|18.872|18.842|18.722|18.5|18.376|22.988|22.867|23.913|23.667|23.616|23.239|21.933|22.721|22.619|22.27|21.946|21.704|21.816|21.392|21.118|21.779|22.202|21.76|21.367|21.731|22.502|22.043|21.682|21.451|22.056|21.767|21.045|21.232|21.305|21.156|20.712|27.11|27.251|29.985|29.503|29.106|28.949|
2022-02-13 16:26:47|russ2000_1728|BPI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:26:47|russ2000_1729|GLOB|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.047||14.723|15.952|15.399|16.095|19.213|20.615|22.338|22.503|25.72|28.718|33.481|34.124|35.676|37.443|38.759|42.787|43.879|43.764|45.524|49.834|51.46|95.251|91.327|108.079|146.314|161.924|157.965|154.624|191.037|199.138|206.287|237.896||
2022-02-13 16:26:49|russ2000_1730|CLCT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5|1.4|1.739|1.616|1.764|2.107|1.935|1.898|2.067|2.02|1.905|1.736|1.601|1.488|1.438|1.262|1.443|1.323|1.117|1.045|0.967|0.904|0.876|0.857|0.854|1.445|1.814|1.897|3.18|3.562|3.92|4.081|4.141|4.402|4.544|4.473|4.551|2.974|1.224|1.174|1.235|1.094|1.086|1.145|1.129|1.268|1.176|1.301|1.487|1.588|1.868|1.795|1.818|1.837|1.834|2.153|2.372|2.575|2.673|2.466|2.278|2.291|2.428|2.326|2.29|2.656|2.773|2.839|3.019|3.032|2.953|3.163|6.401|8.811|8.576|8.378|8.19|7.923|7.703|7.259|16.448|16.19|15.553|14.976|||||||
2022-02-13 16:26:50|russ2000_1731|FLXS|net_ppe|0||||||17.2||||19.1||||20.7||||23.2||||22.9||||21.6|21.5|21.2|21.2|21.4|20.8|20.2|19.4|18.8|18.3|18.2|17.6|17.2|16.8|17.1|17.2|17.2|17.6|18.4|17.8|18.8|20.5|22.3|24|24.4|24.1|23.3|22.4|23|24.1|23.7|26.6|26.2|26.3|25.1|24.2|23.1|23|24.6|25.4|25.9|26.8|26.7|27.0716|26.8375|27.6963|27.2582|25.9962|24.554|23.2078|21.7731|20.879|20.5583|21.2169|21.3685|20.7249|20.3778|29.7705|30.3138|31.1312|30.3265|28.9377|29.0255|26.8785|26.1409|25.1006|26.5426|25.2754|24.158|23.3944|24.4615|30.2594|28.1682|27.347|26.6868|25.9196|26.3724|25.1734|24.6581|23.8853|23.298|23.12|22.742|22.243|21.614|21.186|20.669|20.453|21.387|21.274|23.348|25.731|29.867|33.241|32.624|32.399|32.145|31.696|31.617|32.637|31.9|56.737|59.956|64.096|64.77|64.796|66.643|65.856|64.124|66.552|68.425|68.949|70.661|69.919|75.657|82.084|90.725|99.178|102.614|83.001|79.238|88.002|89.052|87.446|51.995|51.916|49.714|68.848|66.84|65.074|79.701|
2022-02-13 16:26:54|russ2000_1732|OCUL|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.904|1.041|1.152|1.376|1.782|1.799|2.603|3.193|3.095|3.107|3.199|3.795|3.313|5.693|9.619|10.218|10.478|10.595|10.373|10.382|10.236|15.704|17.542|17.31|16.806|15.94|15.203|14.552|13.939|13.144|12.42|12.043||
2022-02-13 16:26:55|russ2000_1733|RM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.069|3.366|3.943|4.157|4.446|4.638|5.025|5.116|5.111|5.585|6.991|7.088|7.1|7.37|7.929|8.553|8.905|8.211|8.646|9.377|9.049|9.888|9.073|10.701|11.693|11.878|11.653|12.657|12.294|12.214|12.072|12.54|13.926|39.012|39.707|40.2|41.739|41.884|42.681|42.909|41.574|40.698|40.881|41.386|41.659|
2022-02-13 16:26:57|russ2000_1734|XONE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.919|||12.7075|12.467|13.189|14.309|23.967|32.772|41.824|52.269|52.968|55.298|54.25|54.727|56.325|54.832|56.775|55.012|54.323|51.134|46.384|49.011|49.489|46.797|47.536|44.791|42.917|41.906|41.356|40.879|39.146|38.895|25.509|25.142|||||||
2022-02-13 16:26:57|russ2000_1737|SNSS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1864|3.9826|4.0065|4.658|4.8509|4.7905|4.7289|4.8246|5.0084|4.4708|4.2385|3.9711|0.8608|0.9311|0.6122|0.5018|0.4077|0.3214|0.2631|0.2237|0.1272|0.0985|0.1162|0.106|0.094|0.082|0.074|0.066|0.058|0.05|0.043|0.036|0.031|0.027|0.023|0.041|0.035|0.053|0.042|0.031|0.019|0.017|0.014|0.011|0.008|0.006|0.003|0.001|0.025|0.022|0.02|0.018|0.016|0.014|0.011|1.235|1.097|0.959|0.82|0.682|0.545|||||||
2022-02-13 16:26:58|russ2000_1739|DXYN|net_ppe|0||||||||44.6||||38.8||||44.3||||146.2||||142.9|||154.3|159.4|162.1|167.8|169.1|170.5|171.9|177.8|181.9|169.5|168.6|170.1|170.5|176.3|248.2|258.3|265.5|275.3|276.6|277.3|277|265.5|269|265.5|249.4|193.5|191.2|188|184.3|155.8|156.9|156.7|157.1|174.4|175.3|164|131.8|145.2|157.4|163.1|162.4|173.586|181.536|193.199|186.703|192.192|187.156|183.824|180.494|177.254|175.598|149.84|146.378|59.342|139.501|135.52|59.781|52.627|55.259|55.833|56.047|76.337|78.406|86.137|89.744|92.948|96.579|98.115|98.774|98.398|98.135|99.581|100.536|102.378|101.775|100.251|98.288|94.06|91.58|88.668|84.187|79.756|76.933|74.171|72.44|70.246|68.878|67.605|67.291|67.541|66.352|64.61|63.266|69.483|69.635|70.597|74.269|74.485|82.843|83.38|89.258|102.489|104.655|103.835|102.069|101.146|98.895|96.599|94.69|92.807|93.503|93.128|95.774|93.785|91.522|89.148|86.788|84.111|91.043|88.844|86.389|90.277|87.288|86.193|83.012|79.978|77.176|75.369|67.773||
2022-02-13 16:27:02|russ2000_1740|RNWK|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1|5.2|5.3|5.5|6.4|12.9|20|23.2|26.2|29.332|33.138|39.776|42.273|48.209|39.07|37.658|35.542|33.385|33.449|31.743|30.045|29.795|29.89|30.271|29.937|30.582|29.58|29.089|28.831|29.937|30.627|33.435|33.138|33.114|34.048|34.455|47.743|46.894|51.552|54.157|56.497|58.287|60.518|63.172|63.007|60.849|60.219|58.53|57.114|49.291|46.67|45.04|43.371|42.182|41.005|40.115|37.474|38.725|37.546|32.95|29.316|26.603|24.629|24.465|23.172|22.022|20.458|18.454|16.248|14.625|13.403|10.676|8.8|7.537|7.103|5.879|5.254|4.789|4.402|4.059|3.86|3.652|3.221|2.916|2.754|17.006|16.802|15.436|12.618|13.482|12.539|10.662|9.808|6.448|6.524|5.932|5.462|
2022-02-13 16:27:05|russ2000_1741|XENT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.707|1.716|1.677|1.611|1.474|1.779|3.183|3.113|3.183|3.395|3.763|3.865|4.127|4.188|4.237|4.572|4.848|4.854|4.656|5.128|5.878|5.975|6.113|6.072|18.292|17.607|16.794|15.912|22.775|22.055|21.744|21.454||
2022-02-13 16:27:06|russ2000_1742|VTL|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:27:07|russ2000_1743|TWIN|net_ppe|0||||||31.8||||30||||29.8||||28.1||||29.4||||32.9|||38.7|40.1|41.3|42.5|43.2|42.9|39.4|40|38.2|38.7|39.2|38|37.4|37.6|36.6||36.5|36.7|36.7|36.5|37.3|37.3|36.9|36.7|36.1|35.7|35.1|35.5|34.7|34.2|34.6|35|35.8|35.7|36.3|36.8|39.4|38.9|37.9|37|35.508|34.303|32.891|32.208|31.959|31.584|31.178|30.054|29.152|29.549|29.148|29.31|29.371|30.21|29.311|29.111|28.467|33.222|33.798|36.234|36.616|40.331|39.957|38.771|38.958|46.958|46.73|52.315|53.797|56.81|58.181|61.858|65.568|67.855|65.698|64.217|63.548|65.799|65.34|64.321|61.059|58.243|59.361|59.119|59.396|65.791|66.94|65.651|67.161|66.356|65.315|65.737|64.299|62.315|61.106|61.1|60.986|60.267|58.98|57.745|55.791|56.427|55.366|53.97|53.178|51.665|50.416|48.59|47.679|48.212|48.344|47.82|48.031|55.467|68.302|70.309|67.422|71.258|71.249|73.768|72.863|72.732|77.775|78.187|75.607|60.199|58.555|56.95|
2022-02-13 16:27:11|russ2000_1745|ORM|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:27:11|russ2000_1749|HRTG|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.935|11.996|13.768|16.674|17.087|17.734|17.354|17.424|17.111|17.514|17.873|17.6|17.179|16.944|16.547|16.198|18.748|18.417|18.329|18.48|17.998|21.317|21.11|20.873|20.753|20.395|19.998|19.134|18.685|18.674|47.914|46.602||
2022-02-13 16:27:12|russ2000_1750|CPSS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.382|2.436|2.428|2.346|2.162|1.991|1.812|1.612|1.438|1.26|1.068|0.826|1.161|1.74|1.65|1.567|1.412|1.278|1.195|1.079|1.042|0.993|0.846|0.824|0.771|1.087|1.211|1.5|1.504|1.319|1.284|1.404|1.75|1.592|1.41|1.509|1.432|1.493|1.313|1.143|0.999|0.96|0.975|0.875|0.753|0.767|0.8|0.726|0.583|0.546|0.607|0.766|0.837|1.006|1.066|1.161|1.417|1.692|1.719|1.715|1.661|1.792|1.918|2.017|1.926|2.094|1.91|1.752|1.649|1.899|1.801|1.837|1.76|1.728|1.702|1.512|1.388|1.266|0.988|0.828|0.826|1.007|1.121||
2022-02-13 16:27:15|russ2000_1751|NATH|net_ppe|0|||||||||||||||||||||||||||||||||||||||||6.4|6.5|7.5|7.4|7.5||8||8.1||8.6||5.6|5.8|5.7|5.5|5.5|5.9|6.1|6|6.2|6.3|6.6|6.7|6.3|6.2|6.1|11.5|13.977|14.181|13.788|13.113|11.279|10.911|10.868|10.62|8.925|8.27|8.097|7.504|6.263|6.136|5.992|5.758|5.094|5.138|4.908|4.761|4.583|4.538|4.445|4.42|4.568|4.518|4.406|4.285|4.222|4.378|4.439|4.418|4.428|4.399|4.309|4.244|4.126|4.11|4.039|5.504|5.467|5.639|||5.786|5.797|5.844|5.704|6.179|5.997|5.912|5.296|5.788|8.261|8.668|9.172|8.97|8.844|8.632|8.68|9.257|9.072|8.817|8.832|9.013|8.943|8.923|9.009|8.844|8.68|8.466|8.276|6.642|5.435|5.202|5.018|4.889|12.339|11.97|13.639|13.791|13.476|13.02|12.664|12.427|12.073|11.714|11.406|
2022-02-13 16:27:18|russ2000_1752|CALA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.559||0.753|0.785|0.861|0.824|0.816|0.801|0.931|0.875|0.854|0.915|0.899|0.913|0.977|1.372|1.759|1.66|1.631|1.571|1.464|9.636|9.174|8.72|8.252|7.798|7.334|6.888|6.444|3.878|3.55|3.367||
2022-02-13 16:27:20|russ2000_1753|CUR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:27:20|russ2000_1754|BREW|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:27:20|russ2000_1756|AMRC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3733|4.4608|130.644|139.657|150.5539|5.8638|6.1707|6.6846|184.9409|189.2264|196.2494|206.884|216.6622|224.0855|238.8505|236.4626|219.443|222.893|218.469|224.181|225.144|220.887|230.133|245.066|249.637|252.9|262.559|284.894|324.776|344.382|353.171|361.985|361.746|387.541|411.143|448.667|466.936|514.005|532.603|550.768|622.356|638.888|683.244|716.02|777.511|815.41|848.043|877.725||
2022-02-13 16:27:22|russ2000_1757|ALCO|net_ppe|1.15052950076||||||12.8||||15.1||||22.1||||27.1||||30.3|||35.6|37.2|40.4||42.5|45.2|47.1||54.1|52.8|53.6||54.5|56.8|58.6||59.6|60.3|60.8||63|63.1|64.3||66.7|66.8|75||69|69.3|69.8||70|69.9|70.6||70.2|77.9|80.1||98.4|101|104||105.1622|104.8559|105.7262||104.1038|103.474|104.0918||105.4446|105.2544|106.4936||105.4652|104.837|106.012||105.566|105.686|111.929||110.896|105.954|115.795||131.345|131.351|132.183||131.767|128.546|128.159||124.951|125.412|125.734||124.613|119.048|121.101||119.481|124.973|126.569||127.615|128.78|131.119||121.395|122.834|128.577||132.248|131.071|131.468||123.122|126.833|337.597||383.1|381.099|380.107||377.967|379.247|376.806||376.01|349.337|348.509||337.235|340.403|340.563||343.604|345.648|345.572||351.077|350.061|367.221||370.138|373.231|373.159||
2022-02-13 16:27:25|russ2000_1758|TESS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||1.7||||1.4||1.8|1.7|1.7|1.6|1.6|1.7|6.6|8.2|10.2|11.1|11.4|12.1|12.6|14.1|14.8|15.2|15.6|15.7|15.7259|15.8|16.1|16.4|17.1609|17.6834|18.4761|18.8698|21.6404|21.4775|21.2737|21.7414|25.8431|25.8642|26.1098|21.8304|24.8769|24.7113|25.9265|26.4512|25.9447|25.6237|25.6769|26.2662|26.193|25.635|25.3794|25.4432|24.6198|24.6273|24.5239|24.2521|24.2563|23.707|24.003|23.1652|22.2336|21.54|21.4426|21.6622|21.5669|20.8337|20.5311|20.9249|20.6799|20.9055|21.3948|21.7611|21.1481|20.3895|21.3146|22.6066|22.9057|22.1387|22.9991|23.3466|23.202|22.9038|22.7884|22.0305|22.7654|22.0872|21.7501|21.2029|21.1118|20.8869|20.5271|19.9026|19.8954|19.3095|18.8104|18.4475|13.8309|13.4856|13.0911|12.976|13.6628|13.6792|13.7752|15.1763|15.0035|18.5749|27.5937|28.378|27.3835|26.5349|25.5808|24.5862|23.8574|22.8798|21.9355|20.9574|
2022-02-13 16:27:28|russ2000_1761|HCCI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2206|13.7576|15.3996|17.769|19.4203|19.9776|20.238|20.584|20.878|21.265|21.58|24.996|25.101|25.631|27.403|29.635|37.051|48.935|57.852|66.051|83.058|85.75|86.512|89.484|90.192|91.819|93.117|97.65|104.474|106.71|108.363|111.273|159.176|160.603|158.445|157.058|154.537|155.129|154.145|154.677|154.208|153.543|152.657|151.175|151.431|151.977|155.406|157.52|163.801|231.564|239.625|249.611|268.668|270.311|103.074|263.255|255.069|254.766|256.897|261.839||
2022-02-13 16:27:31|russ2000_1762|CTRL|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:27:31|russ2000_1763|VRNS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.298|||1.565|1.856|2.21|2.61|2.737|3.989|5.474|6.426|7.832|8.265|8.49|8.646|9.231|9.91|10.786|11.16|11.512|11.896|12.18|12.342|12.593|17.323|72.94|83.741|84.234|91.395|90.657|87.86|79.702|85.087|89.93|87.175|99.386|102.047|
2022-02-13 16:27:32|russ2000_1764|BOOT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.45|21.877|23.485|27.025|30.054|34.536|64.753|72.562|76.076|76.443|81.116|82.353|82.711|84.389|85.767|88.043|89.208|93.18|95.014|97.206|98.663|256.435|264.092|270.679|279.846|274.025|279.365|280.104|297.271|311.745|333.985|363.614|
2022-02-13 16:27:33|russ2000_1765|SGA|net_ppe|0||||||||||||||||||||||||||||||||||||||||17.6|17.4|18.2|18.6|18.4|18.1|24.4|24.1|28.6|27.9|27.4|27|26.4|26.1|30.2|29.8|29.7|30.7|34.1|34.1|34|34.9|34.9|34|35.6|37.3|41.6|44.7|44.455|45.321|45.52|47.658|47.672|50.571|51.505|53.334|55.169|55.965|57.263|58.131|60.161|60.919|60.709|61.355|62.369|63.418|63.718|65.404|66.364|71.268|73.301|72.977|69.669|69.621|70.337|70.542|73.658|74.146|74.308|74.286|76.217|76.358|75.846|73.889|73.383|72.21|71.508|70.204|69.216|68.152|67.33|66.473|65.561|64.844|64.545|64.211|60.622|62.575|59.734|59.398|58.462|57.981|57.656|56.406|56.337|56.594|56.304|55.568|55.187|54.557|53.9|58.997|58.131|57.924|57.816|57.627|49.174|56.319|49.865|56.345|56.235|56.32|56.101|56.152|59.103|58.739|59.24|59.234|58.711|57.976|56.86|55.877|54.885|54.022|53.591|53.451||
2022-02-13 16:27:35|russ2000_1766|AGYS|net_ppe|0|||||||||13.5||||12.9||||12.5||||12.3||||13.3|13.9|16.9||21.3|21.9|21.7||22.5|22|22.8|23.3|23.6|23.3|23.2|22.7|23.2|22.8|23.1|23.8|25.572|25.937|27.004|28.587|30.929|34.837|37.691|45.046|48.679|47.961|49.346|50.116|52.594|51.767|61.107|71.634|87.727|87.691|88.329|86.647|90.957|89.486|95.185|99.023|105.897|103.812|103.363|104.72|93.845|90.288|86.737|83.963|80.605|75.49|69.373|71.827|38.237|36.067|36.394|35.052|35.121|33.448|32.936|31.631|30.319|29.836|28.75|28.361|27.928|27.3|26.334|25.554|17.279|24.253|26.231|26.407|27.726|26.758|26.81|26.809|27.03|28.83|29.471|27.067|27.995|26.549|27.134|26.431|26.543|25.302|20.938|19.136|16.504|15.916|15.396|15.231|13.791|14.394|14.19|13.85|12.251|11.818|13.67|13.743|11.929|12.267|13.777|13.857|15.252|13.976|14.001|13.829|16|16.862|16.858|17.76|17.512|17.113|16.355|15.278|15.838|28.446|28.007|26.893|26.059|24.163|23.131|22.119|20.999|19.113|17.867|16.469|
2022-02-13 16:27:39|russ2000_1767|AMPH|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||116.619|118.565|133.991|134.112|138.289|138.276|139.251|141.181|142.161|144.684|148.647|151.952|152.944|157.389|161.72|173.046|180.545|191.915|198.241|202.526|210.418|229.41|241.188|242.517|253.548|250.208|256.096|266.83|280.709|273.139|280.299|271.015||
2022-02-13 16:27:41|russ2000_1768|ESI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||136.2|135.743|133.641|133.942|178.6|280|280.6|266.9|491.6|496.5|480.3|472.7|460.5|456.4|455.8|452.4|287.4|451|429.7|270.1|266.9|263|256.7|250|264.8|256.7|254.2|234.6|240.4|235.3|242.4|270.7||
2022-02-13 16:27:43|russ2000_1769|BBX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:27:43|russ2000_1770|TNDM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.989||9.037|9.595|9.886|10.8137|12.4761|12.3449|12.581|12.928|14.325|14.888|15.526|15.939|16.242|17.37|18.409|20.927|21.664|20.286|19.631|18.86|18.212|17.582|17.151|27.269|40.415|44.649|48.484|60.64|65.938|70.645|69.795|83.718|80.389|79.304||
2022-02-13 16:27:44|russ2000_1773|RUBI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:27:45|russ2000_1774|MCBC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6667|11.9058|12.3975|12.2639|12.1169|13.9442|14.2325|14.85|16.181|18.979|20.868|25.751|30.617|34.367|36.838|38.713|39.894|41.553|44.558|45.784|45.897|47.602|51.347|53.028|54.472|56.569|57.853|60.731|63.478|64.202|64.054|64.564|64.144|64.284|64.149|63.482|62.98|62.327|61.738|61.015|60.444|59.77|57.549|56.988|56.41|56.155|55.597|55.358|54.819|54.534|54.057|53.576|53.284|53.302|52.916|53.641|53.619|53.308|53.292|52.894|52.506|52.132|51.725|51.456|50.944|50.639|50.174|50.026|49.832|48.626|46.822|46.629|46.11|45.907|45.631|44.862|44.805|44.424|43.956|43.417|43.461|43.052|43.733|43.254|43.113|42.906|42.343|41.773|
2022-02-13 16:27:48|russ2000_1776|AHC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||307.788|282.704|275.223|264.29|263.744|253.8|244.563|212.865|203.329|194.578|185.551||176.676|170.621|163.46|163.466|163.418|158.037|151.957|148.278|108.854|140.322|111.947|99.567|74.863|94.257|68.308|66.825|61.589|59.816|52.034|50.98|51.358|50.822|49.295|45.804|43.759|41.582|33.531|33.591|31.706|30.541|29.239|27.294|26.261|46.451|44.218|41.356|39.824|39.324|37.052|||||||
2022-02-13 16:27:48|russ2000_1777|LEAP|net_ppe|0.112903225806|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:27:49|russ2000_1778|SFY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:27:49|russ2000_1779|DAVE|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:27:50|russ2000_1781|AP|net_ppe|0||||||||162.2||||160.3||||140.8||||111.5||||103.7||||93.8||||88.9|87.4|87.5|87.8|86.7|85.6|84.8|85.6|81|79.7|53|51.6|50.6|50|49.6|49.1|49.7|49.7|53.1|52.7|55.2|54.5|55.5|56.3|57.3|59|61.5|70.5|72.5|71.9|73.5|74.7|76.8|77.5|77.7|87.6|88.7|87.6441|90.7172|90.5084|93.4392|93.054|90.0184|91.3187|86.234|85.733|85.4028|84.1242|66.821|82.8798|82.4129|65.8414|69.498|68.4618|68.6659|69.0119|69.432|68.2234|67.1243|66.7652|66.645|66.4611|67.0995|67.2106|68.593|68.8402|68.9738|70.2326|75.101|79.5569|81.1804|84.9569|86.733|91.0347|98.1584|110.7503|119.94|128.1735|134.1912|140.3453|145.591|145.3998|146.8195|148.9347|150.24|150.9135|150.6078|150.3683|150.297|149.991|149.241|151.731|151.288|151.251|152.265|151.398|149.839|148.123|148.799|148.084|146.913|213.064|211.634|208.276|214.408|213.179|214.478|215.685|204.133|212.959|206.99|201.67|185.661|179.315|176.993|170.007|170.655|166.185|164.336|165.085|166.442|162.174|162.776|163.812||
2022-02-13 16:27:55|russ2000_1782|NATR|net_ppe|0||||||||5.6||||6||||5.7||||5.8||||6||6.1|6.2|6.4|7|7|7|6.9|6.8|6.8|7.1|7.5|7.9|8|8.7|8.9|9.2|9.5|9.7|9.7|9.9|10.3|10.1|9.9|9.8|10.4|10.3|13.1|15.1|15.5|19.4|20.2|20|20.1|20.9|23.7|24.8|26.4|26.2|25.9|25.5|25.9|25.8|25.193|24.796|24.425|24.298|25.293|27.219|32.334|34.347|35.294|34.809|33.992|33.361|34.621|34.054|34.09|32.948|32.318|31.993|32.512|33.874|34.731|33.887|34.201|33.666|34.075||||||||28.282|31.816|31.167|30.526|30.224|29.653|29.461|28.945|28.757|28.491|27.965|27.841|27.391|26.636|26.072|25.208|25.137|25.076|25.818|27.975|27.95|27.891|28.155|29.347|32.022|35.283|41.066|45.373|51.343|56.939|62.249|65.083|68.728|69.374|70.423|72.921|73.272|74.733|72.662|70.175|69.106|67.094|66.48|65.531|64.061|83.738|88.272|85.942|83.463|79.459|77.259|76.796|74.565|71.436|70.755|71.674||
2022-02-13 16:27:58|russ2000_1783|BSTC|net_ppe|0|||||||||||||||||||||||||||||||||||1|1|1.1|1.2|1.2|1.2|1.2|1.2|1.1|1.1|1.2|1.1|1.1|1.1|1.1|1|1|1|1|0.9|0.9|0.9129|0.9|1|1|0.9|0.8|0.8|0.8|0.7|0.7|0.8|1.2|1.2213|1.8783|2.8409|3.9631|4.8932|5.1814|5.2444|5.1932|5.0633|4.9229|4.7595|4.6138|4.4789|4.3687|4.2585|4.0681|||||||||0.4088|0.3707|0.3457|0.3208|0.0678|0.0598|0.0518|0.0437|0.0357|0.0276|0.0171|0.0097|0.0023|0.0019|0.0015|0.001|0.0006|0.0004|0.0002|0|0||||||||||||||||||||||||||||||||0||||0.2395|0.2888|0.2661|||||||
2022-02-13 16:27:59|russ2000_1784|SB|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||347.08|358.989|387.296|412.554|384.629|452.383|467.513|514.885|589.187|590.448|640.258|693.691|705.593|729.679|777.663|817.784|840.032|865.238|849.903|876.589|881.718|915.389|931.499|997.568|1018.387|1034.029|1034.666|1070.05|1090.303|1108.333|1056.517|1078.738|1071.284|1064.295|1051.726|1056.901|1044.069|1034.682|946.529|935.251|954.305|970.691|963.887|953.728|951.368|954.027|964|959.224|973.841|963.295|951.29|943.158|891.165|909.401||
2022-02-13 16:28:01|russ2000_1785|NWHM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3231|0.429||0.4759|0.4815|0.6355|1.04|1.0826|0.984|1.0266|0.9901|0.924|0.929|0.978|0.974|0.927|0.857|0.784|0.716|0.658|0.603|8.22|10.059|10.743|0|13.357|11.635|10.747|1.988|1.695|2.277|||||||
2022-02-13 16:28:02|russ2000_1787|CNBKA|net_ppe|0||||||||||||||||||||||||||||||||||||8.8|8.6|8.3|8.1|8|8.5|8.3|8|7.8|7.7|7.7|7.7|7.8|7.9|8.1|8.2|8.7|8.6|8.4|8.3|8.3|8.5|8.6|8.5|8.7|8.8|10.3|10.2|10.5|10.4|10.4|10.4|9.5|9.596|8.849|8.855|8.819|9.089|9.415|11.502|11.882|11.751|12.016|12.138|12.928|14.451|15.726|18.317|21.589|22.74|23.84|25.119|26.265|26.533|26.462|25.934|25.228|24.631|23.888|23.37|22.955|22.964|23.224|22.478|21.985|22.413|22.497|22.285|22.054|21.59|21.345|20.932|21.015|21.176|21.482|21.345|21.228|21.02|21.723|21.971|21.757|21.848|22.887|23.416|23.899|23.669|23.367|23.355|23.4|23.45|23.456|23.451|24.182|24.179|24.416|24.214|24.106|23.797|23.525|23.334|23.417|23.471|23.177|23.932|23.527|23.22|22.931|24.023|23.921|24.494|25.296|31.52|33.952|36.238|36.29|37.34||||||
2022-02-13 16:28:03|russ2000_1789|GORO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0385|0.0544|0.0503|0.0463|0.0422|0.0963|0.1547|0.2798|0.3231|0.505|1.6059|3.5049|4.908|1.0388|1.0659|1.1947|1.4307|1.953|2.3033|2.2234|4.2711|5.076|6.357|7.834|9.609|10.545|12.55|12.978|13.186|14.277|17.306|18.2|18.278|18.354|21.733|24.735|26.999|32.348|36.885|42.742|47.808|51.637|53.073|52.523|70.959|70.059|75.158|79.498|79.447|82.599|85.972|91.124|102.098|111.242|132.298|131.197|132.47|65.242|129.755|124.985|118.82|62.511|62.965|63.868|66.317||
2022-02-13 16:28:05|russ2000_1791|JAKK|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||0.3|0.4|0.9|1.2|1.9|2.2|2.1|2.9|3.2|3.9|4.1|4.3|5.4|7.2|8.7|11.5|12.5878|13.9392|18.7408|18.9833|18.1006|17.3395|16.028|15.7527|16.2541|15.1173|13.978|14.825|13.8379|12.9762|11.9446|11.722|11.04|11.043|11.846|10.94|10.41|10.748|11.801|12.695|14.219|14.475|15.733|16.883|16.258|17.388|20.536|21.407|21.326|26.472|26.643|28.498|29.386|29.977|25.739|21.214|20.093|22.368|18.516|16.946|18.153|20.656|17.58|16.186|17.545|18.792|15.13|15.826|16.236|14.956|12.094|11.096|10.842|14.277|10.552|11.096|13.105|19.315|18.604|18.435|19.86|24.1|22.698|22.841|22.617|24.527|20.626|23.227|22.956|24.706|21.187|20.902|55.288|56.955|51.067|47.34|45.223|44.623|39.692|37.904|35.308|35.345|31.32||
2022-02-13 16:28:08|russ2000_1792|JONE|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:28:08|russ2000_1793|ALIM|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.517|0.649||0.796|||0.297|0.254|0.229|0.237|0.262|0.22|0.18|0.221|0.218|0.197|0.171|0.155|0.132|0.114|0.115|0.469|0.432|0.982|0.959|1.123|1.042|1.653|2.511|2.659|2.587|2.553|2.489|2.293|2.054|1.787|1.572|1.477|1.514|1.41|1.531|1.542|1.57|1.355|2.034|2.394|2.222|2.047|1.834|2.072|2.373|2.358|2.178|2.199|3.383||
2022-02-13 16:28:10|russ2000_1794|USLM|net_ppe|0||||||||||||||||||||||||||||||||||||22.4|||16.3|16.1|16|16.4|16.3|15.7|||15|15|15.1|16.4|16.5|16.4|17.2|17.6|18.4|18.7|19.4|14.2|15.9|21.4|25.9|31.7|36.8|41.1|41.5|42.1|45.7|47.13|50.924|58.882|68.675|75.667|76.266|76.039|74.017|73.313|73.183|72.241|71.315|70.406|70.627|69.626|70.677|77.267|80.695|80.23|80.155|83.541|84.592|84.599|87.204|99.301|105.853|116.501|123.939|129.894|132.532|132.815|132.734|132.151|133.053|135.149|136.367|136.564|135.207|133.301|131.071|130.9|129.319|128.542|127.035|126.237|123.905|122.641|122.385|121.318|119.698|118.735|116.383|114.042|111.893|111.008|109.518|108.487|107.498|106.42|105.645|108.513|107.876|106.606|104.564|104.378|103.356|103.327|103.43|104.981|104.77|106.36|107.597|109.718|112.83|119.993|128.674|142.764|149.207|150.682|154.568|153.879|154.091|153.196|158.295|154.687|153.567|161.249|163.608|162.172|
2022-02-13 16:28:13|russ2000_1795|MCHX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.009|1.1919|1.28|1.5084|1.5421|1.7972|2.3036|3.4023|5.0083|6.6833|7.3319|7.2801|8.0507|8.3187|8.0005|7.3579|7.1996|6.7274|6.4066|5.6154|5.065|4.4251|4.1213|5.0517|4.8882|4.8712|4.8188|4.7099|4.9702|5.5231|5.4127|6.187|6.32|6.26|6.204|6.005|6.364|6.171|5.967|5.44|5.441|5.042|5.286|5.43|5.505|6.471|6.238|5.778|5.133|4.454|3.913|3.557|2.791|2.962|2.538|2.405|2.635|2.566|2.797|2.921|9.839|9.819|9.351|8.796|8.842|9.427|7.194|6.491|5.835|5.474|5.233||
2022-02-13 16:28:15|russ2000_1796|EPM|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||0.4|0.2|0.2|0.2|0.2|0.2|0.2|0.122|0.1||||||||||||||||||||||||||3.8851|3.8975|4.8109|5.0335|5.2191|6.1404|7.796|3.5676|3.5299|3.6362|3.9809|5.6144|7.5878|11.3128|14.2157|22.2083|24.1351|27.665|28.6552|28.9019|29.4568|29.9249|30.0646|30.9051|31.4661|32.7076|33.2275|33.5168|33.6363|35.0128|35.2795|40.5684|42.3936|40.3447|40.3105|38.8412|38.969|38.2923|38.092|38.2469|38.0964|38.8697|40.6584|45.4636|46.858|49.0875|53.6756|59.9991|61.5016|63.8805|62.8167|61.8308|60.9384|60.1261|59.6239|61.2702|62.4639|62.1619|61.3541|60.3729|59.7285|68.9759|67.8165|66.6471|55.8588|39.3791|38.4012|58.5973|57.4377||
2022-02-13 16:28:18|russ2000_1797|OLBK|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:28:18|russ2000_1799|TRUE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.238|15.926|17.104|28.688|30.731|56.127|60.362|67.978|71.39|70.101|68.736|67.238|66.941|68.542|68.397|68.38|70.71|71.385|70.956|69.174|61.511|74.972|71.348|68.522|63.845|63.252|60.837|55.541|50.613|48.75|45.214|43.944||
2022-02-13 16:28:22|russ2000_1800|TAT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5891|10.9885|14.897|16.8989|13.2478|12.1358|15.6303|15.8199|13.7727|14.5545|15.6307|15.8196|16.0144|6.7636|5.981|6.2826|1.8421|1.1371|0.696|0.491|1.9448|0.5211|1.5431|2.5318|2.5239|1.0922|1.1002|0.9713|0.8112|0.7042|0.8998|5.4033|5.6229|5.8131|5.9433|7.1618|7.8679|5.8589|9.3427|9.7299|1.5858|1.5718|1.5719|1.8375|2.1428|42.565|120.784|151.482|190.467|177.264|212.972|227.371|388.017|367.225|407.764|429.533|278.998|235.429|255.156|242.913|260.476|256.152|258.441|254.849|261.106|250.972|252.524|273.85|274.549|270.932|357.921|348.351|303.253|168.413|187.817|177.164|158.252|117.958|114.943|119.752|117.125|102.984|100.265|88.326|72.799|87.259|81.955|81.879|89.593|84.518|59.13|54.936|||||||
2022-02-13 16:28:22|russ2000_1801|AE|net_ppe|0||||||||7.4||||7.1||||6.3||||5.3||||5.3||5.5|5.6|5.8|5.6|5.4|5.7|6.1|6.7|7.5|7.3|7.4|7.4|7.5|7.4|7.8|7.8|7.8|8.4|9.5|9.4|14.8|16.4|19.7|22.1|21.9|19.9|18.9|19.6|17.4|16.5|18.2|17.5|19.4|21.7|25.9|25.8|26.1|27.1|27.8|26.2|26.1|26.2|28.6|29.037|27.821|28.426|27.517|27.145|25.69|24.214|23.899|23.831|22.844|23.663|22.304|23.438|23.816|24.259|24.846|25.017|24.943|25.332|29.076|30.993|31.473|31.415|39.896|41.983|42.86|43.495|43.316|44.398|42.123|42.321|39.698|43.172|41.645|40.878|35.586|37.674|36.65|33.991|42.305|43.443|43.776|45.558|47.589|56.862|69.562|74.783|68.857|80.818|89.591|95.471|90.712|88.417|95.644|95.7|91.865|91.908|89.818|93.631|84.871|81.635|75.841|69.866|59.715|56.624|51.617|49.516|46.325|43.809|33.105|31.958|29.362|27.744|27.304|30.918|44.623|59.598|65.648|72.87|78.622|74.471|77.879|72.922|102.185|98.417|97.826|98.29||
2022-02-13 16:28:27|russ2000_1802|MNTX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.174|0.165|0.227|0.494|1.142|2.085|2.315|2.276|8.134|6.117|5.987|5.844|5.678|5.778|5.675|5.719|5.637|5.878|5.694|5.51|7.728|11.804|11.28|11.053|10.955|10.659|10.387|10.128|11.344|11.017|10.85|10.358|10.273|10.297|10.253|10.187|11.379|11.143|10.706|10.477|10.097|25.788|44.281|44.073|46.635|24.224|41.775|40.627|39.853|21.839|36.55|22.152|22.287|22.038|21.898|20.85|20.366|20.249|23.104|23.199|21.825|21.209|20.921|20.565|20.691|22.791|21.529|21.387|20.51||
2022-02-13 16:28:29|russ2000_1803|FLXN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0638|||0.3955|0.3752|0.3928|0.3877|0.6819|1.1094|1.664|2.8889|4.1534|7.4425|9.083|11.286|11.223|11.664|11.841|11.863|11.481|11.189|10.964|10.69|10.285|10.71|16.661|16.246|19.269|21.885|23.186|25.209|||||||
2022-02-13 16:28:30|russ2000_1804|IVAC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||3|3.5|4.6|5.4|5.8|9.3|10|11.7|13|13.8|14.5|14.1|14.6|13.1|10.9|10.4|9.7|12.4|11.521|11.119|9.996|11.06|10.581|11.183|10.146|8.864|7.735|7.025|7.074|6.793|6.473|6.545|6.281|5.796|6.176|5.848|6.347|5.996|5.904|6.416|6.835|7.98|8.494|8.853|11.392|13.546|14.511|15.004|14.929|15.402|15.604|15.404|15.013|14.886|14.417|14.013|13.29|12.351|11.791|11.927|13.639|13.918|15.252|15.301|14.829|14.449|14.018|13.911|13.234|13.426|12.672|12.328|13.065|12.945|13.389|13.316|12.438|12.826|12.784|12.36|11.934|11.921|12.208|11.727|11.348|11.237|11.883|12.244|12.509|12.478|12.18|11.079|11.046|11.198|21.626|21.558|21.9|21.877|21.768|21.199|20.291|19.169|18.038|16.671|15.591||
2022-02-13 16:28:34|russ2000_1805|UFPT|net_ppe|0||||||||||||||||||||||||||||||||||||3||||3.5||||6.5|7|7.1|7.1|6.2|6.2|6.3|6.7|7.6|8.2|8.4|8.6|9.7|10.3|10.2|10.4|11.2|11.1|11|10.9|10.9|10.9|11.1|11.3|10.6|12.924|12.5863|12.3111|12.4536|12.5534|12.3819|12.081|12.0452|12.0628|11.7017|11.0037|11.2062|10.7091|11.0952|11.2286|11.4732|11.1194|10.6318|11.0208|11.3843|11.4635|11.7218|11.3795|10.9727|10.6247|10.9055|10.3427|10.1372|9.9511|10.0213|9.8773|9.4918|11.9779|11.7007|11.5336|11.7543|11.7793|11.3437|12.3879|12.2179|11.6709|11.5863|11.4501|12.5751|11.807|11.9017|13.0116|13.3465|15.018|17.0545|19.4014|23.318|23.73|25.0852|25.6763|25.507|25.872|27.791|33.539|34.843|42.291|43.122|44.577|46.555|46.87|48.325|48.762|48.516|49.056|50.836|51.982|53.652|58.787|58.689|58.459|57.667|61.24|60.877|60.356|59.773|59.001|57.808|56.723|55.907|55.863|55.623|54.625||
2022-02-13 16:28:37|russ2000_1808|ERII|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.056||||1.671|1.621|1.736|1.694|1.845|2.605|4.399|7.031|16.958|20.855|22.585|22.866|22.314|21.9|21.382|20.787|16.17|16.123|15.935|16.522|15.967|15.554|15.208|14.654|13.903|13.161|14.475|13.873|13.211|12.574|12.085|11.346|10.622|9.956|9.762|9.182|8.643|8.61|10.974|13.632|16.236|15.253|25.657|28.062|26.808|28.185|29.084|28.891|30.038|37.033|35.648|36.979|36.266|36.473|35.826|35.926||
2022-02-13 16:28:39|russ2000_1810|AGTC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.341|0.327|0.352|0.362|0.381|0.42|0.518|0.533|0.478|0.443|0.513|2.529|2.627|2.509|2.881|2.72|2.661|2.621|3.235|5.526|5.254|5.016|4.778|4.5|4.43|7.905|7.736|7.81|7.813|7.72|7.401|7.223|7.859|7.632||
2022-02-13 16:28:41|russ2000_1811|DGICA|net_ppe|0||||||||||||||||||||||||||0.2|0.2|1.1|1.1|1.1|1.4|1.4|1.4|1.3|1.3|1.4|1.4|1.4|1.4|1.3|1.3|1.3|1.5|1.5|1.5|1.5||1.6|1.6|1.6||2.3|2.2|2.2|2.2|2.6|3.1|3.4|4.9|4.9385|5.1|5.1|5.1|5.9204|6.2|6.3|6.2|5.5167|5.4124|5.2265|5.1301|5.2365|5.0541|4.8827|4.7369|4.5687|4.4924|4.6573|4.5216|4.4304|4.25|4.2638|4.1939|4.1517|5.5801|5.5929|5.5588|5.5088|5.4997|5.5021|5.4431|5.2344|5.2117|5.1838|5.0396|5.1463|5.1146|5.1438|5.5361|5.6081|5.7724|5.8264|5.7737|6.6867|6.999|6.8321|6.7251|6.5922|6.4558|6.4408|6.3262|7.0691|6.5499|6.4774|6.3243|6.1544|5.8862|5.6868|5.4894|5.9538|5.8062|5.8908|5.9793|6.4247|7.0531|7.4199|7.6984|7.6683|7.4759|7.2485|7.1429|7.0271|6.8699|6.7905|6.7057|6.6685|6.7231|6.7078|7.0402|7.2804|7.2373|7.1244|4.8258|4.6907|4.6042|4.6731|4.6224|4.5581|4.4975|4.3965|4.4364|4.3904|3.6504|3.3507|3.2993||
2022-02-13 16:28:44|russ2000_1812|III|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0442|0.0418|0.0419|2.673|2.675|3.075|2.892|2.771|2.901|2.662|2.534|2.586|2.453|2.302|2.209|2.113|2.756|2.877|3.162|2.954|3.309|3.123|3.175|3.074|3.037|3.148|3.376|3.213|3.518|3.546|3.571|3.478|3.26|3.243|3.159|3.021|3.134|3.222|3.51|4.789|5.276|4.408|4.603|5.229|7.514|7.291|6.896|6.636|14.515|13.817|13.006|12.586|11.708|10.887|9.986|10.91|10.376|9.981|9.939||
2022-02-13 16:28:46|russ2000_1814|PCYG|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0337||0.1399|0.1811|0.3672|0.347|0.3069|0.0049||0.1918|0.1545|0.1368|0.177|0.1497|0.1243|0.1285|0.1054|0.0915|0.0784|0.0843|0.1273|0.1392|0.1412|0.1222|0.1095|0.1004|0.1051|0.0989|0.0847|0.0842|0.3271|0.4524|0.4815|0.7159|0.707|0.5293|0.4945|0.4524|0.4488|0.6021|0.5347|0.4822|0.4457|0.5983|0.5446|0.4928|0.4443|0.4064|0.652|0.5902|0.5458|0.5524|0.5591|0.52|0.6803|0.6478|0.672|0.6466|0.8465|0.8146|0.7408|0.6679|0.9263|0.8548|0.7644|0.6868|0.5977|0.5125|0.4694|0.4015|0.3404|0.5999|2.1153|2.0913|2.0665|1.985|1.8963|1.8098|1.7252|1.6839|2.9723|4.0323|4.0751|3.9497|3.7845|3.633|3.5565|3.3909|3.2846|1.6905||
2022-02-13 16:28:48|russ2000_1815|NVTA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.164|||10.795|15.672|18.18|18.833|18.652|18.709|17.813|18.708|21.226|23.793|26.604|27.664|29.308|30.341|30.307|28.816|29.287|27.886|63.047|69.249|71.289|74.387|78.673|81.62|85.137|111.211|148.455|203.604|220.194||
2022-02-13 16:28:50|russ2000_1818|HNRG|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.907|6.819|6.862|7.453|7.426|8.197|8.261|8.394|7.898|7.053|6.546|6.469|6.372|6.3|6.855|6.611|6.504|6.352|0.71|0.635|1.918|2.147|4.092|3.521|3.578|0.791|40.097|46.513|49.737|53.378|56.86|61.942|63.225|64.323|81.416|93.083|103.025|110.41|117.092|125.791|130.318|135.477|142.276|145.392|149.766|151.447|148.578|161.828|159.667|157.802|159.196|166.838|171.04|175.724|180.08|185.177|183.576|184.061|460.121|457.61|454.299|457.633|451.252|445.235|450.394|443.327|439.991|422.76|416.4|417.519|418.79|423.957|416.789|412.316|409.923|412.638|413.187|413.815|407.817|329.716|328.277|319.464|312.487|309.358|306.544|303.123|302.243||
2022-02-13 16:28:52|russ2000_1821|SYX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||12.2|13.7|13.9|17.3|19|19.4|19.8|21.9|21.7|22.6|28.4|29.4|31|31.8|32.9|34|34.8|37.2|42|46.8|61.273|64.967|73.53|74.749|76.257|81.917|85.777|82.623|82.091|71.833|73.551|71.133|69.813|69.469|68.729|68.647|67.173|65.209|64.173|65.563|63.678|61.19|58.965|57.259|46.781|48.229|47.392|48.586|47.831|49.29|49.356|47.58|51.069|53.976|52.134|48.465|48.943|51.493|63.046|65.598|64.772|62.622|70.65|73.765|74.412|73.352|70.877|70.7|69.259|70.586|71.1|63|60.7|60.4|59.3|59.4|57.1|57.5|54|41.2|40.5|39.7|38|38.3|36.9|34.4|33.3|16.4|15.9|15.7|15.1|14|14.7|14.6|14.3|14.9|66.2|78.7|79.1|77.1|73.3|73.8|||||||
2022-02-13 16:28:53|russ2000_1822|EGY|net_ppe|0||||||||||||||||||||||||||||||||33.4||||35||||31.7|30.9|29.4|28.9|6.2|5.2|5.7|4|3.3|3.4|4|4.4|0.8|0.8|0.8|||||||||||||||3.004|3.415|3.159|3.192|5.584|7.388|8.259|7.871|10.444|16.147|23.229|21.296|21.39|19.862|16.479|16.613|20.085|24.56|27.528|26.349|25.77|28.806|34.099|37.198|38.999|42.659|52.423|70.507|68.091|65.515|63.555|63.992|61.618|63.856|67.515|82.287|89.798|80.808|77.904|75.566|75.915|80.07||96.82|92.939|94.166|102.5|99.848|111.434|106.118|114.311|106.608|118.622|132.72|134.569|138.524|146.836|167.452|189.61|108.124|107.006|110.414|95.329|33.357|31.162|27.08|25.578|28.019|26.683|25.266|23.905|23.221|22.599|21.127|34.931|52.724|88.698|85.993|93.469|101.641|73.948|69.266|64.545|59.605|97.646|90.461|87.086||
2022-02-13 16:28:56|russ2000_1825|AIQ|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:28:56|russ2000_1826|NSTG|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.674|3.346|3.028|3.223|3.065|3.118|5.05|5.746|6.366|6.875|7.229|7.371|9.414|10.841|10.646|10.705|12.158|13.657|13.644|13.867|14.057|14.45|14.453|15.191|15.171|38.01|40.602|40.207|44.832|45.443|44.348|43.119|42.32|42.433|41.461|40.273||
2022-02-13 16:28:58|russ2000_1828|TSQ|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96.294|94.467|93.513|96.024|96.247|96.375|96.204|129.827|133.943|135.21|137.848|139.329|139.408|140.863|142.659|146.524|104.03|123.986|107.892|110.306|110.432|158.495|154.708|158.962|163.645|163.292|162.733|161.499|160.161|157.069|154.038|150.763||
2022-02-13 16:28:59|russ2000_1830|DERM|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:28:59|russ2000_1831|CUI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:29:00|russ2000_1832|MOBL|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.095|3.086|3.405|3.37|3.978|4.355|4.752|4.487|6.572|6.885|6.39|5.829|5.503|5.189|7.486|8.781|8.812|8.205|7.978|7.481|7.046|22.783|19.986|18.698|18.487|16.63|15.347|||||||
2022-02-13 16:29:01|russ2000_1833|TTOO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.118|1.237|1.327|1.698|2.76|5.332|7.809|9.448|10.655|12.287|12.815|13.628|13.589|14.468|14.51|13.854|10.015|8.71|8.503|8.19|7.315|11.591|11.37|10.054|9.205|7.198|5.976|5.314|14.805|14.808|14.41|13.865||
2022-02-13 16:29:02|russ2000_1834|MSL|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:29:02|russ2000_1835|ISRL|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:29:03|russ2000_1836|BPTH|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0941|0.0935|0.0928|0.0931|0.0924|0.0917|0.091|0.0002|||||||||||||||||||||||||||0||||0.1131|0.1028|0.0926|0.0823|0.072|0.062|0.051|0.066|0.614|0.872|0.797|0.72|0.654|0.605|0.539|0.473|0.406|0.453|0.714|0.709|0.67|0.633|0.596|0.558|0.519|0.481|0.488|0.447||
2022-02-13 16:29:05|russ2000_1837|PLPC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.351|55.154|54.206|53.04|50.853|49.534|48.569|48.401|48.745|48.061|47.888|46.964|45.679|46.286|48.169|47.641|47.697|48.252|48.804|49.928|52.432|52.567|52.81|54.016|55.421|60.451|62.901|65.547|63.143|60.934|55.94|55.009|58.769|61.124|67.766|69.592|68.304|73.228|76.266|77.987|80.571|78.855|82.86|93.102|88.36|90.017|93.326|96.943|95.718|98.453|100.461|105.146|108.202|105.138|102.531|97.886|97.543|92.209|91.965|96.708|107.235|107.327|105.104|106.812|107.234|108.307|108.598|109.836|105.172|104.608|102.955|113.253|125.274|130.209|136.471|132.418|137.25|147.202|139.104|157.826|161.925|160.969||
2022-02-13 16:29:08|russ2000_1838|ACRX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.28|||0.926|0.8|0.715|1.67|2.229|2.306|2.545|2.617|2.524|2.485|2.396|2.349|3.412|5.179|6.16|6.82|9.467|9.818|9.846|9.715|8.74|8.61|8.203|7.794|8.848|10.712|10.245|11.193|11.287|11.051|11.067|10.923|11.004|11.483|16.67|16.924|17.974|18.48|18.392|17.997|17.663|18.809|15.962|20.546|20.229||
2022-02-13 16:29:09|russ2000_1841|SHLO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:29:09|russ2000_1844|CTG|net_ppe|0||||||||5.2||||6.1||||7.5||||8.1||||14.3||||13.5||15.6|16|16.9|18|20|20.6|20.8|21|20.8|20.8|20.6|21.5|21.8|21.9|19.6|19.6|19.9|18.8|17.8|17.1|17|17.3|18|17.3|15.1|14.6|12.4|12.3|12|12.1|12.4|13.1|13.2|13.2|13.1|14.8|14.2|13.9|13.5|13.553|14.105|13.964|13.784|12.916|13.631|13.415|13.082|11.081|12.666|11.76|11.129|10.577|8.11|7.664|6.846|6.659|6.41|6.19|6.075|7.101|6.724|6.557|6.616|6.515|6.38|6.134|5.918|5.809|5.622|5.494|5.741|6.275|6.585|6.758|6.767|7.118|7.43|7.835|8.146|8.284|8.362|8.457|8.364|8.544|8.641|8.367|7.969|7.659|7.249|7.061|6.916|6.956|7.537|7.837|8.241|8.231|8.34|8.355|6.793|6.619|5.584|5.551|5.488|6.057|5.904|6.095|5.863|6.259|6.225|6.236|6.996|5.808|5.72|5.763|5.656|18.214|19.917|19.836|27.632|25.412|25.524|26.189|27.631|29.683|28.683|28.384||
2022-02-13 16:29:13|russ2000_1846|HIL|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.842||3.355|5.67|5.515|5.471|5.878|6.145|6.463|9.275|10.607|12.077|11.776|11.407|11.59|11.355|11.576|11.448|11.549|11.581|11.926|13.769|14.881|13.93|13.11|12.565|11.913|11.549|11.268|11.076|10.527|10.685|10.613|11.167|11.16|11.061|8.957|14.85|21.44|22.565|18.822|22.901|21.931|22.307|16.389|16.173|14.88|13.94|12.004|12.067|11.938|11.502|10.787|27.755|27.146|27.036|29.346|25.948|25.146|23.778|22.847|29.522|28.465|27.416||
2022-02-13 16:29:16|russ2000_1847|QUIK|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4|4.51|5.331|5.867|8.115|8.976|11.296|12.455|14.09|14.675|14.426|14.063|12.838|11.967|11.094|10.668|10.253|9.07|9.592|8.9|8.207|5.403|5.138|4.719|4.575|5.697|6.353|6.019|5.896|5.48|5.011|4.46|4.786|5.877|5.438|4.4|4.013|3.493|3.681|3.465|3.008|2.693|2.78|2.676|2.505|2.312|2.287|2.174|1.935|2.181|2.812|2.711|2.915|2.659|2.404|2.11|3.007|2.84|2.568|3.101|2.889|3.217|2.974|2.689|2.563|3.315|3.636|3.09|3.073|2.765|2.566|2.529|2.247|2.375|2.117|1.79|1.688|1.449|1.848|3.527|3.203|3.2|3.157|2.803|2.558|2.387|2.292|2.06|2.264||
2022-02-13 16:29:20|russ2000_1850|FRBK|net_ppe|0||||||||||||||||||||||||||||||||||||0.3||0.3|0.3|0.3|||0.3|0.3||0.2|0.2|0.2|||0.3|0.3|0.3|0.3|0.5|0.7|1.6|1.8|1.9|2.5|3.1|3.6|4|4|4.1|4.6|4.9|5|5.011|4.913|5.023|5.153|5.112|5.185|5.369|7.069|6.895|4.878|5.428|6.015|4.942|5.831|4.82|4.412|4.353|4.248|4.502|3.625|3.899|3.767|3.587|3.598|3.755|5.37|6.277|5.648|6.809|8.513|10.946|11.288|11.698|12.359|14.411|14.209|15.366|22.594|24.729|24.49|24.18|23.761|25.536|25.496|24.623|24.342|23.906|23.507|23.131|22.772|22.415|21.976|21.63|21.232|21.181|22.748|24.14|29.041|29.767|35.03|36.573|40.961|45.094|46.164|49.586|53.617|55.573|57.04|58.926|65.471|71.715|74.947|77.153|80.069|81.912|87.661|149.082|172.428|177.433|181.761|185.845|185.842|192.457|196.116|202.481|201.849|202.073|127.44|
2022-02-13 16:29:23|russ2000_1852|BEBE|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5|11.6|14.8|18|20.8|22.6|24.1531|30.6027|36.2519|36.1522|36.645|39.199|42.2907|48.0268|50.0081|50.573|54.002|55.186|53.115|52.305|51.155|49.756|60.975|62.355|63.346|65.072|72.331|77.753|78.349|80.078|81.576|95.022|96.643|102.557|107.925|116.595|121.193|123.611|126.243|133.128|137.022|136.563|132.029|126.301|120.187|114.899|110.458|104.615|99.726|92.463|89.801|92.5|90.392|90.127|93.871|114.707|117.528|112.595|112.112|104.72|102.362|99.593|96.146|93.64|94.118|93.73|93.924|93.229|89.804|83.306|77.261||67.516|62.585|9.935|||||||||||||||7.603|7.61|7.633|9.164||
2022-02-13 16:29:25|russ2000_1853|IHC|net_ppe|0|||||||||||||||||||||||||||||||||4.1|4|3.9|4.1|3.9|3.7|3.5|4.2|3.9|3.8|3.7|3.9|3.8|4|4.1|4.447|4.8|4|4|1.204|1.2|1.2|1.6||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:29:29|russ2000_1855|HMTV|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.861||25.6043|25.073|24.675|24.416|24.253|23.857|23.867|23.224|23.802|24.87|25.397|25.553|25.568|25.842|25.501|24.82|24.816|24.603|24.433|25.416|29.22|32.372|32.209|36.182|37.029|36.72|36.152|35.141|33.893|34.498|33.618|35.392|34.582|33.153||
2022-02-13 16:29:30|russ2000_1856|CYTX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:29:30|russ2000_1857|WK|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.715|||44.949|46.265|46.838|46.226|45.754|44.41|43.747|43.619|43.287|42.59|41.949|41.138|41.3|40.444|39.801|39.338|39.759|41.468|58.106|57.556|56.209|47.652|57.589|56.447|54.862|45.209|45.462|44.48|43.026||
2022-02-13 16:29:32|russ2000_1858|MNI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:29:32|russ2000_1859|ZEUS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||30.5|32.2|35.5|43.5|62.8|65.5|66.7|67.6|68.6|70.3|75.3|79|80.9|95.5|99.2|104|110|115.4|118.8|119.3|119.7|121.2|122.7|124.2|123.063|121.517|122.557|117.573|116.191|114.78|113.058|111.111|109.319|103.092|102.551|97.323|95.331|93.347|91.603|89.782|87.787|86.669|85.304|83.571|81.97|80.426|79.241|77.751|81.973|87.552|86.574|87.359|87.27|88.516|89.102|89.651|95.483|98.753|106.718|113.505|118.415|117.476|115.654|113.56|112.556|113.468|114.613|118.234|122.599|127.5|182.768|193.413|196.53|199.117|198.628|196.327|192.665|189.4|193.125|190.884|187.752|185.068|182.689|177.386|174.487|172.398|169.773|166.538|163.425|161.076|158.642|155.766|153.427|150.667|148.1|147.648|151.31|157.508|158.662|159.609|191.813|188.283|185.908|182.592|186.051|179.204|175.596|182.554|178.721|175.544|170.745||
2022-02-13 16:29:35|russ2000_1861|LPG|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||407.4418||577.6962|698.4631|805.3022|818.6164|1020.7287|1286.813|1632.1534|1667.8158|1651.9406|1635.4135|1619.7784|1603.7866|1587.8348|1571.5813|1555.2425|1539.3155|1523.3112|1508.0972|1493.2759|1478.6806|1465.1421|1454.9365|1448.4875|1464.706|1449.2817|1431.8545|1413.4853|1394.8493|1350.1319|1332.1582|1279.1758|
2022-02-13 16:29:36|russ2000_1862|FLKS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:29:37|russ2000_1863|FRSH|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:29:37|russ2000_1864|CSLT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.631|3.113|3.164|3.228|3.63|3.497|4.515|6.269|6.896|6.612|6.476|5.912|5.285|5.106|5.184|5.67|5.263|4.791|5.247|4.767|3.963|19.743|18.247|16.669|18.762|19.157|17.475|17.104|15.559|14.097|12.491|11.191||
2022-02-13 16:29:38|russ2000_1865|PZN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.876||||3.163|3.098|3.012|2.954|2.748|2.627|2.513|2.392|2.315|2.214|2.11||1.952|1.966|1.896|1.796|0.829|0.864|0.807|0.755|0.779|0.74|0.707|0.829|0.835|0.863|0.869|1.027|2.772|5.997|7.639|8.013|7.903|7.713|7.459|7.196|6.965|6.729|6.503|6.424|6.259|6.004|5.789|5.631|5.394|20.362|19.654|19.444|19.407|18.538|17.666|16.81|15.954|15.081|14.188|13.333|13.701|
2022-02-13 16:29:40|russ2000_1866|TBK|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.344||20.708|21.744|21.933|21.716|21.677|21.807|22.227|19.934|19.629|45.05|45.46|44.63|43.957|43.678|62.861|62.826|68.313|82.935|83.392|84.931|84.998|87.112|96.595|98.363|107.736|105.455|103.404|105.39|106.72|104.311|105.729|
2022-02-13 16:29:42|russ2000_1867|RBCN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.878||||19.263|||23.348|26.303|30.014|35.126|37.659|39.337|38.566|38.337|38.585|39.525|42.025|56.122|69.806|82.511|91.573|103.624|116.318|120.931|122.56|121.404|121.358|119.85|116.932|116.34|117.116|115.22|113.637|112.86|110.347|107.676|104.593|101.394|59.079|57.569|56.476|53.027|41.119|7.11|2.486|1.275|1.307|0.815|0.686|0.412|2.773|2.728|2.709|2.717|2.689|2.647|2.605|2.566|2.524|2.482|2.441|2.401|2.333||
2022-02-13 16:29:44|russ2000_1869|TZOO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1191|0.1888|0.1653|0.1421|0.1181|0.1053|0.1133|0.164|0.15|0.1406|0.129|0.1084|0.1225|0.1524|0.1475|0.159|0.188|0.184|0.174|0.172|0.219|0.345|0.387|0.622|1.366|2.156|3.614|4.1|4.49|4.344|4.167|4.089|4.119|3.949|3.822|3.425|3.735|3.374|3.519|3.557|3.674|3.711|4.007|4.314|5.316|5.811|6.376|8.245|10.305|9.668|9.553|9.498|8.693|8.413|8.361|7.905|7.374|7.228|6.73|6.158|5.731|5.418|5.265|4.921|4.641|4.528|4.121|3.79|17.868|17.456|20.665|11.001|13.174|11.618|10.575|9.888|9.626|9.593|8.799||
2022-02-13 16:29:47|russ2000_1870|SPWH|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.339|||28.055|31.494|38.889|47.917|49.849|54.317|61.015|69.102|69.163|62.432|70.014|82.396|83.446|83.109|94.94|103.848|98.89|94.035|94.809|95.849|93.272|92.084|280.48|281.471|319.584|323.287|317.595|319.004|338.749|334.38|340.771|361.276|365.408||
2022-02-13 16:29:48|russ2000_1871|SIEN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.254||0.325|0.449|0.555|0.786|0.985|1.205|1.404|1.796|1.995|2.076|2.986|3.071|3.788|4.36|4.763|4.934|2.247|2.44|2.536|3.146|3.686|3.98|12.314|12.344|12.617|12.742|13.106|13.388|13.846|14.886||
2022-02-13 16:29:49|russ2000_1872|PFMT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.915|15.059|16.102|18.237|20.669|21.45|23.479|24.323|26.247|26.977|27.171|26.681|27.647|27.07|26.628|25.592|25.515|24.856|24.217|23.74|23.735|24.054|22.805|21.393|20.944|21.071|20.667|23.122|22.255|31.202|29.917|28.242|25.603|24.596|23.569|22.595|22.54|21.266|20.033|19.91||
2022-02-13 16:29:51|russ2000_1873|TRXC|net_ppe|0||||||||||||||||||||||||||||||||0.8|||0.7|0.8|0.9|0.9|1|1|1|1|1|1|1.1|1.2|1.2|1.3|1.8|1.9|2.2|2.3|2.3|2.2|2.6|3.2|3.8|4.1|4|4|3.7|2.9|2.5|1.9|1.7|1.5|1|0.9|0.773|0.783|0.844|0.963|0.85|0.73|0.598|0.477|0.415|0.353|0.304|0.151|0.109|0.066|0.007|||||||||||||||||0.196|0.186|0.196|0.179|0.168|0.158|0.177|0.162|0.147|0.235|0.387|0.365|0.337|0.31|0.345|0.416|0.47|0.433|0.392|0.349|1.767|0.297|0.264|1.823|1.864|1.891|2.413|2.901|3.12|3.01|2.914|4.388|4.408|5.921|4.743|4.614|5.772|5.8|6.404|7.197|6.67|6.406|6.676|6.659|6.337|5.923|5.782|5.428|4.706|6.06|6.963|||||||
2022-02-13 16:29:52|russ2000_1875|GAIA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2|3.1682|6.91|7.0191|7.0425|10.7975|15.0983|15.1012|14.8358|13.2785|13.2615|10.8536|11.3174|9.5432|11.1416|10.3542|10.1558|10.314|9.81|9.233|8.957|7.857|7.333|7.128|7.683|9.428|9.313|8.778|7.375|7.784|7.71|7.29|8.673|9.509|9.572|26.325|25.635|27.381|27.856|28.216|28.341|28.217|27.905|27.834|27.788|27.861|27.699|29.197|29.187|23.664|23.561|23.93|24.055|23.544|23.884|24.095|23.91|22.54|22.648|22.787|23.132|23.231|24.043|24.516|25.94|18.221|25.59|31.56|28.55|17.589|31.172|33.168|35.777|18.125|39.949|43.661|46.149|22.955|51.681|55.624|22.836|2.282|22.493|22.351|24.653|10.448|48.73|49.312|50.307||
2022-02-13 16:29:55|russ2000_1876|PRGX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||2.5|3.1|4.7|6|6.2|7.4|7.8|8.6|8.8|10.2|14|18.9|24.7|25.3|27.5|30.4|33.025|34.479|34.715|33.809|25.36|24.142|23.434|22.703|24.529|28.387|34.008|35.249|35.057|34.923|33.481|32.034|29.466|29.911|29.51|27.627|26.473|24.496|22.475|20.719|17.453|15.311|13.22|11.43|8.81|9.474|7.533|7.151|8.035|7.594|7.547|7.794|7.901|7.822|7.685|7.519|10.003|13.504|14.691|15.2|15.695|15.946|17.645|17.881|18.586|19.168|19.753|19.622|19.574|19.555|18.251|17.985|13.994|13.19|13.182|12.771|12.22|11.845|11.765|11.34|11.58|11.271|11.12|12.231|12.236|12.562|14.376|15.369|17.478|18.824|19.163|19.999|22.028|35.772|34.822|35.284|28.715|27.793|30.181|||||||
2022-02-13 16:29:56|russ2000_1877|ENZ|net_ppe|1||||||0.4||||0.6||||4.6||||6.1||||7.3||||11.5|12.1|13.3|14.8|19.2|22.3|26.8|27.3|23.2|23.8|23.3|23.3|23.7|23.7|24|24.1|23.2|23.3|23.5|23.8|23.6|23.8|24|24|13.9|13.7|13.6|13.5|3.1|3|2.9|2.9|2.9|2.9|2.6|2.5|2.6|2.7|2.5|2.6|2.8|3|2.9|2.803|2.8006|2.838|2.867|2.723|2.6706|2.561|2.477|2.315|2.3011|2.25|2.198|2.177|2.1998|2.242|2.237|2.332|2.414|2.454|2.747|2.681|2.67|2.603|3.093|3.127|5.848|5.755|5.669|6.181|6.621|6.695|6.971|7.191|9.053|9.351|9.562|11.012|11.323|11.824|12.069|11.927|11.858|11.668|11.29|10.908|10.335|9.776|9.415|9.184|9.116|9.505|9.252|8.928|8.617|8.51|8.112|7.807|7.73|7.48|7.567|7.955|7.948|8.132|8.73|8.638|8.214|8.276|8.168|8.093|7.901|7.837|7.945|7.953|7.636|7.503|13.925|14.244|14.254|37.146|35.581|34.107|34.398|33.822|32.922|33.036|33.605|33.212||
2022-02-13 16:30:00|russ2000_1879|NNVC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0021|0.0019|0.0111|0.0192|0.0185|0.0173|0.0218|0.0658|0.1337|0.5624|0.6291|0.6665|0.6886|0.7078|0.8338|0.872|1.1684|1.2261|1.1981|1.1719|0.8024|0.773|0.7203|0.6676|0.6148|0.5621|0.5094|0.4567|0.4689|2.6902|2.7208|3.9352|5.4968|6.0079|10.7074|10.9069|11.9626|12.1347|12.0006|11.8979|11.7608|11.6219|11.4595|11.3901|11.2711|11.1353|11.0307|10.9949|10.8411|10.707|10.5555|10.3899|10.2272|10.0586|9.8857|9.7128|9.5444|9.4043|9.2379|9.1744|9.0849|8.9349||
2022-02-13 16:30:04|russ2000_1880|CIDM|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.133||4.668|4.351|5.865|5.518|6.318|8.276|14.261|13.703|19.341|25.274|32.434|64.974|101.476|156.807|197.452|222.986|248.509|275.631|269.031|261.93|254.265|246.98|237.536|242.452|235.853|228.037|215.601|209.245|204.92|223.01|216.562|222.513|222.433|210.285|200.974|194.203|186.869|178.275|170.088|161.377|152.563|144.291|134.936|125.642|116.362|107.545|98.561|89.784|80.826|70.861|61.74|53.368|45.695|38.196|33.138|29.081|25.541|23.479|21.483|19.588|18.173|16.312|14.047|14.694|12.853|11.207|9.177|6.661|5.287|4.241|3.6|2.988|2.577||
2022-02-13 16:30:07|russ2000_1882|LWAY|net_ppe|0||||||||||||||||||||||||||||1.1|1.1|||1.1||||1.2|||1.3|2||||1.9|1.9|||1.9|1.8||1.7|1.7|1.6|1.6|1.6|2.9|2.8|3.3|3.8|3.9|3.9|4|4|4.1|4.2|4.2|4.2|4.5|4.6226|4.802|4.8759|5.0196|5.0281|5.0083|4.9812|5.0209|4.8655|4.7242|4.587|4.4723|3.9034|3.9061|3.8052|3.7327|3.6174|3.5319|3.4825|3.4201|3.4321|7.7572|7.7554|7.7514|7.7747|7.7623|8.5742|8.5807|8.5548|8.8192|9.1765|9.6789|9.8549|10.7697|10.9895|11.0627|13.7239|13.7939|13.812|14.2822|14.4818|14.8903|14.9303|15.1527|15.1297|15.2373|15.3807|15.1988|15.0314|14.8658|14.7543|14.9868|14.9173|14.7188|21.6375|20.8244|21.249|21.4941|21.8745|21.892|22.3414|21.9749|21.6024|21.375|21.08|21.301|21.603|21.832|22.285|23.01|23.888|24.645|24.827|25.243|25.035|24.573|25.015|24.331|23.459|23.012|22.617|21.825|21.462|21.393|21.061|20.897|20.801||
2022-02-13 16:30:12|russ2000_1884|MPX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.988|12.229|13.98|14.23|14.1|14.281|14.286|16.216|16.772|18.017|17.955|17.761|18.197|18.079|18.212|18.362|17.968|17.73|17.34|17.252|17.154|17.154|17.028|16.641|16.635|16.385|16.261|15.944|15.622|15.307|14.933|14.579|14.192|13.9|13.599|13.31|13.029|12.811|12.563|12.416|12.2|11.989|11.862|11.884|11.77|11.677|11.575|11.47|11.356|11.288|11.169|11.265|11.164|11.142|11.052|9.89|10.525|12.476|12.809|12.761|12.754|12.753|13.229|13.334|13.293|13.518|13.742|14.218|14.11|14.09|14.8|14.552|15.155|15.244|15.009|14.796|14.925|14.754|14.741|14.938|14.727|14.582|14.313|14.37|
2022-02-13 16:30:17|russ2000_1886|NICK|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2|0.1823|0.2|0.2|0.2|0.2235|0.2|0.2|0.2|0.2173|0.2|0.2|0.2343|0.3316|0.3402|0.3672|0.3547|0.3338|0.3261|0.3384|0.2847|0.3708|0.3835|0.41|0.4068|0.4676|0.5101|0.512|0.5611|0.5656|0.5847|0.5967|0.6457|0.7632|0.7925|0.829|0.8406|0.8878|0.8988|1.0423|1.0104|1.0147|0.9739|0.9248|0.8786|0.8441|0.822|0.8691|0.822|0.7745|0.7175|0.6668|0.6997|0.6611|0.6598|0.6915|0.676|0.7713|0.8203|0.8282|0.7805|0.7588|0.7728|0.7646|0.7578|0.7416|0.7566|0.7494|0.7652|0.8697|0.8971|0.9313|0.9063|0.872|0.9407|1.3685|1.3802|1.29|1.569|1.623|1.58|1.184|1.179|1.082|0.97|0.843|0.755|0.674|0.642|0.656|0.616|0.551|0.522|3.08|2.826|3.262|3.621|4.251|4.619|6.043|6.165|
2022-02-13 16:30:30|russ2000_1887|SAMG|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.275||2.103||2.061|1.99|1.925|1.835|1.913|2.108|2.175|2.161|2.354|2.389|2.702|2.535|2.425|2.295|2.252|2.162|2.411|2.411|2.585|2.505|2.453|2.419|2.602|2.491|3.436|39.592|40.875|40.69|39.698|39.239|38.187|37.017|35.845|34.931|33.833|32.128||
2022-02-13 16:30:31|russ2000_1892|NYNY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:30:32|russ2000_1893|ONE|net_ppe|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.2695|42.5538|58.1137|64.908|65.7345|71.378|81.953|80.7692|79.4898|353.1444|333.5462|299.1434|300.3682|310.2787|301.7424|||||
2022-02-13 16:30:33|russ2000_1896|SHOS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:30:33|russ2000_1898|GFN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0031|0.0029|0.0026||4.568|4.375|4.616|7.503|7.136|9.13|9.782|10.46|10.666|10.541|10.532|198.592|10.961|10.795|11.722|232.747|11.737|11.926|12.032|272.19|14.148|308.418|320.559|310.005|332.036|348.239|362.191|427.166|432.062|458.183|456.232|450.437|438.843|446.405|450.794|446.296|450.331|445.397|450.471|450.663|452.496|459.901|459.443|451.698|459.896|471.692|478.906|479.717|545.885|561.001|537.986|549.348|||||||
2022-02-13 16:30:33|russ2000_1903|STRL|net_ppe|0.152944804194|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.839||0.747|0.742|0.351||0.365|18.407||18.162|18.335|23.204|22.794|22.591|23.53|23.053|22.38|21.659|21.226|21.331|21.028|23.02|27.151|27.13|27.271|35.266|38.919|45.795|46.617|50.782|58.121|62.39|72.389|73.433|76.245|78.582|77.993|76.015|74.608|71.681|80.282|78.034|75.345|76.011|74.681|78.944|81.102|83.719|83.429|82.68|102.403|102.326|102.308|101.902|97.498|95.926|93.683|89.432|88.925|90.453|87.098|82.541|80.813|74.55|73.475|72.481|72.035|70.363|68.127|65.821|61.275|59.464|54.406|52.142|51.726|52.196|51.999|67.301|64.212|63.173|130.009|132.608|136.672|138.784|143.183|151.232|158.624|165.914|||
2022-02-13 16:30:36|russ2000_1904|CCS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.36|3.284|11.688|11.848|12.471|13.419|5.374|7.365|8.375|9.983|11.002|11.228|15.935|11.365|12.141|13.658|27.911|29.816|32.482|32.827|33.258|50.725|50.229|52.018|54.852|52.542|51.285|48.247|44.559|43.35|40.371|41.618|41.878|
2022-02-13 16:30:38|russ2000_1906|AINC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.321|2.5||4.188|4.525|4.389|6.464|6.55|6.579|8.756|10.834|12.044|12.194|11.752|11.753|21.154|23.259|26.333|31.856|47.947|80.798|84.143|93.565|147.889|142.692|140.389|128.073|119.191|116.743|114.711|111.386||
2022-02-13 16:30:39|russ2000_1911|ICD|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||129.488|140.275|173.808|222.832|250.498|273.924|282.667|287.271|283.378|281.202|280.121|281.494|273.188|274.553|271.725|272.003|272.388|274.046|279.082|277.978|496.197|488.472|489.074|485.869|457.53|437.505|429.317|418.557|382.239|373.749|368.733|364.813||
2022-02-13 16:30:40|russ2000_1912|AMBR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:30:40|russ2000_1913|OFLX|net_ppe|0.0265273311897|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.697||5.902|5.902|5.787|5.741|6.115|6.606|6.705|6.678|6.704|6.655|6.749|6.705|6.806|6.694|6.407|6.59|6.574|6.449|6.296|6.119|6.018|5.893|5.784|5.645|5.57|5.395|5.27|5.158|5.055|4.935|4.824|4.765|4.946|4.898|4.762|4.645|4.548|4.454|4.483|4.575|4.667|4.616|4.638|4.547|4.478|4.479|4.402|6.967|7.036|7.017|6.998|7.274|7.463|7.681|8.378|9.196|9.569|9.579|9.68|9.494|9.249|9.171|9.092|9.131|12.237|12.085|||
2022-02-13 16:30:42|russ2000_1914|KIN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0012|0.0124|0.012|0.027|0.109|0.194|0.394|0.391|0.397|0.608|1.244|1.701|1.734|1.796|2.441|2.585|2.553|6.382|7.457|7.907|10.621|17.483|26.343|29.899|30.268|31.074|32.778|33.125|32.651|||||||
2022-02-13 16:30:43|russ2000_1918|PRKR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||0.9|0.9||1|1|1|1|1.1|1.1|1|1|1.4|1.5|1.6|2|2.4|2.5|2.7|2.9|2.8|2.8|2.9|3.2|3.2|3.3|3.7898|4.3538|6.3259|7.5226|7.2788|6.8475|7.3403|7.0035|6.6247|6.9266|6.5385|6.1835|6.0267|5.6255|5.0339|4.8603|4.5811|3.7557|3.6788|3.3729|3.1099|2.3769|2.2978|1.8679|2.0385|2.2245|2.2023|2.0943|1.9693|2.0751|1.9196|1.8279|1.7412|1.6273|1.5334|1.3766|1.0644|0.986|0.9543|0.836|0.7217|0.6922|0.6027|0.5372|0.469|0.4147|0.3728|0.3513|0.3952|0.4228|0.4002|0.4034|0.3796|0.3609|0.3411|0.3074|0.2934|0.3316|0.5159|0.6331|0.6078|0.7036|0.6405|0.4455|0.3922|0.3478|0.3086|0.269|0.2581|0.285|0.397|0.376|0.344|0.31|0.272|0.129|0.58|0.46|0.395|0.353|0.317|0.014|0.011|0.04|0.037|0.046|0.029||
2022-02-13 16:30:46|russ2000_1919|TRUP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.124|4.236|5.167|6.355|7.862|8.618|9.131|9.614|9.719|9.587|9.733|9.188|8.464|7.99|7.988|7.958|7.868|8.275|8.208|69.998|69.803|69.365|69.371|69.568|70.372|70.569|71.018|71.114|72.602|73.664|74.405|75.432||
2022-02-13 16:30:47|russ2000_1923|AMRS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.56|43.913|44.242|48.767|54.847|74.065|92.618|115.85|128.101|150.702|158.637|164.703|163.121|162.253|144.141|140.718|140.591|141.162|140.656|128.106|118.98|104.509|103.983|81.941|59.797|61.776|65.2|63.093|53.735|53.045|49.303|50.13|13.892|12.88|15.3|16.622|19.756|49.203|49.802|46.372|54.996|51.446|50.478|51.397|53.005|50.562|63.264|75.109||
2022-02-13 16:30:49|russ2000_1925|DRNA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.883|||0.683|0.877|0.911|1.473|1.892|2.165|2.327|2.584|2.715|2.684|2.536|2.466|2.373|2.234|2.042|1.837|1.704|1.512|1.451|1.293|1.212|2.718|7.018|7.542|7.732|37.178|37.432|38.623|||||||
2022-02-13 16:30:49|russ2000_1927|PTIE|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:30:50|russ2000_1928|MDLY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.247||1.268|1.358|1.367|1.363|1.26|1.155|1.708|5.654|5.424|5.221|4.998|4.781|4.566|4.348|4.16|3.941|3.726|3.318|3.14|10.793|10.235|9.646|9.128|8.508|7.883|||||||
2022-02-13 16:30:50|russ2000_1929|CARA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.609|||3.021|2.825|2.629|2.439|2.262|2.085|1.897|1.71|1.517|1.263|1.07|1.433|1.665|1.614|1.499|1.399|1.302|1.177|1.053|0.959|0.908|0.88|4.333|4.142|3.94|3.736|3.528|3.429|3.385|5.119|4.741|4.357|3.964||
2022-02-13 16:30:51|russ2000_1930|ATNM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0|||0|0|0||0|0|0|||0.0012|0|0|0|0.003|0|0|0.0069|0.0139|0.0142|0.1329|0.141|0.1277|0.1014|0.0862|0.0953|0.1061|0.1156|0.11|0.0912|0.0885|0.0759|0.07|0.0657|0.0573|0.0524|0.0594|0.1048|0.1188|1.5294|1.4325|1.3259|1.141|1.117|1.009|0.906|1.031|0.908|0.841|0.776||
2022-02-13 16:30:53|russ2000_1931|GNCA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.794|||0.949|0.865|0.814|1.073|1.874|1.956|2.137|2.557|3.674|4.083|4.751|4.877|5.034|4.871|4.782|4.909|4|3.46|3.172|3.069|2.836|2.582|3.873|9.653|9.412|8.923|14.256|13.784|13.758|14.431|13.684|13.585|||
2022-02-13 16:30:54|russ2000_1932|FSAM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4367||8.3798|10.3073|10.2743|9.9776|10.041|10.1061|9.8935|8.936|5.8496|5.5709|5.3443|5.1517|4.9032|0.3788|0.2|||||||||||||||||
2022-02-13 16:30:54|russ2000_1934|FIVN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.607|11.179|11.521|12.117|12.571|12.426|11.964|12.376|13.225|12.795|13.188|13.69|14.688|15.83|15.656|17.958|19.888|20.876|22.019|22.909|25.885|34.231|38.474|37.332|41.936|45.974|49.805|50.345|60.223|103.256|110.073|117.222||
2022-02-13 16:30:55|russ2000_1935|AKBA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0304|0.1642|0.181|0.2049|0.21|0.404|0.398|0.479|0.54|0.629|1.832|2.688|2.612|2.904|2.934|3.364|3.617|3.714|3.726|3.808|8.023|41.911|42.127|42.94|39.418|37.881|36.264|34.542|35.498|33.838|32.112|30.388||
2022-02-13 16:30:57|russ2000_1937|RYI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||547.7|||524.6|477.5||475.4|479.6|479.2|484.4|481.2|470.6|479.7|483.5|482.6||472.3|463.3||450.4|441.7|436.8|433.1|423.2|428.2|420.1|415.4|404.3|400.3|397.8|394.4|393.3|388.2|418.1|419.9|417.9|422.9|422.4|441.3|501.6|489|560.6|566.7|558.1|567.9|555.2|546.3|534|530.1|522.5|560.6|570.9||
2022-02-13 16:30:58|russ2000_1939|MIND|net_ppe|1|||||||||||||||||||||||||||||||||||||||||||||||||0.1|6.1|7.3|0.5|9.2|0.5|0.5|0.6|0.7|0.7|0.8|43.1|38.6|54.1|53.2|33.6|32.6|30.3|32.7|35.283|32.689|31.706|36.883|49.055|48.302|44.923|41.387|45.567|42.652|40.517|37.019|33.154|33.081|28.598|27.515|25.359|21.664|20.201|18.722|19.725|18.452|17.664|17.377|19.924|21.098|20.385|23.965|35.432|36.892|36.578|43.45|53.179|55.289|64.18|56.356|64.251|61.165|65.824|64.888|66.482|69.147|71.517|74.997|79.095|98.282|101.563|115.213|120.377|127.059|118.499|117.388|119.608|111.829|105.874|106.631|129.573|124.296|122.102|112.803|100.087|95.769|86.542|78.578|73.516|68.594|60.965|54.192|43.838|33.38|29.842|26.372|22.9|21.046|19.765|16.655|14.155|15.851|14.579|16.476|7.719|13.959|6.793|6.317|6.222|5.724|6.008|5.77||
2022-02-13 16:31:02|russ2000_1940|GALT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0147|0.0942|0.1115|0.1344|0.176|0.1658|0.1772|0.1898|0.1814|0.1626|0.144|0.1257|0.108|0.093|0.103|0.094|0.098|0.085|0.06|0.048|0.063|0.121|0.112|0.102|0.091|0.08|0.073|0.062|0.054|0.048|0.04|0.033|0.026|0.021|0.017|0.014|0.011|0.009|0.007|0.005|0.003|0.007|0.006|0.005|0.004|0.006|0.008|0.007|0.006|0.005|0.003|0.003|0.002|0.001|0.001|0|0|0|0||||0||||0||||0||||0|||||||||
2022-02-13 16:31:05|russ2000_1941|SFBS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.45|4.673|4.673|4.499|4.591|4.435|6.032|5.875|8.847|8.845|8.756|8.518|8.351|8.015|7.745|7.958|7.815|16.082|15.563|18.989|19.434|20.989|23.221|25.033|40.314|46.407|51.797|55.104|58.9|58.624|58.299|57.882|57.822|57.664|57.195|56.57|56.496|55.992|55.588|55.273|54.969|56.472|67.738|60.953|60.3|
2022-02-13 16:31:06|russ2000_1942|SALM|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.7|43.7|46|50.665|55.434|55.695|67.138|69.004|76.294|78.765|87.02|93.087|95.6|95.882|96.718|99.194|97.408|96.298|97.272|97.393|98.24|101.762|101.314|101.568|109.82|109.316|111.338|116.245|123.951|126.018|127.471|128.713|129.62|130.808|130.894|130.857|130.18|137.541|136.564|133.91|129.115|126.214|123.575|121.174|119.445|119.049|117.123|115.867|115.225|113.877|112.382|111.222|111.761|102.341|100.668|99.467|99.489|99.369|98.759|98.928|99.639|101.468|100.296|99.227|99.378|101.843|103.645|105.483|105.229|104.559|103.322|102.79|102.558|101.617|102.203|99.48|98.653|96.423|96.712|96.508|158.885|156.371|145.306|142.403|139.216|136.423|129.851|127.477|125.244|124.465|122.646||
2022-02-13 16:31:09|russ2000_1944|AJX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:31:10|russ2000_1947|ARDX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.53|0.551|1.138|1.152|2.131|3.289|4.061|4.391|4.711|4.597|4.827|6.969|8.991|8.915|9.335|8.622|8.032|7.358|6.689|5.996|5.611|10.473|9.388|8.396|7.406|6.436|5.446|4.513|4.21|3.959|17.185|16.231||
2022-02-13 16:31:12|russ2000_1948|EYES|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7235|0.7379|0.86|0.9565|1.005|1.0012|1.1382|1.3509|1.432|1.429|1.525|1.527|1.489|1.466|1.414|1.327|1.299|1.258|1.191|1.114|1.025|3.471|3.447|3.524|3.464|0.232|0.212|0.193|0.174|0.505|0.446|0.387||
2022-02-13 16:31:13|russ2000_1949|NES|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.901|19.145|22.13|26.114|53.52|57.421|56.466|56.912|103.618|133.3|210.102|232.095|270.054|292.043|330.19|332.769|579.022|597.528|603.481|522.657|498.541|487.48|483.02|482.402|475.982|466.414|449.829|432.31|406.188|391.775|366.322|340.797|294.179|279.07|268.785|264.314|229.874|202.892|192.899|184.975|215.64|212.623|206.966|201.044|193.703|172.405|165.477|159.036|152.855|147.263|142.231|138.03||
2022-02-13 16:31:14|russ2000_1950|VCYT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.446||3.025|2.826|2.952|3.028|3.312|3.792|4.161|4.132|4.211|6.2|10.314|11.272|10.937|10.435|11.48|10.657|10.093|10.281|9.688|9.215|9.035|8.939|8.94|18.479|18.239|18.14|17.741|17.364|16.979|17.008|16.833|25.748|26.372|30.869||
2022-02-13 16:31:15|russ2000_1951|ATEN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.801|11.246|11.945|11.837|10.78|9.951|9.253|9.087|8.903|8.641|8.917|8.851|8.219|8.131|8.266|9.531|9.913|9.634|8.676|7.994|7.262|7.676|7.408|8.846|40.67|38.802|7.033|7.297|36.128|8.223|9.148|9.555|10.692|
2022-02-13 16:31:17|russ2000_1952|PATI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.902|||43.514|42.174|42.276|41.169|41.037|42.62|40.697|40.865|40.596|43.703|42.534|41.381|39.768|39.592|38.105|35.97|34.112|33.911|32.986|33.63|34.051|33.567|37.755|37.591|35.121|33.363|31.462|29.21|26.927|24.633|24.073|
2022-02-13 16:31:18|russ2000_1953|OHRP|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:31:18|russ2000_1956|NL|net_ppe|0||||||||||||||||||||542.8||||344||347.2|340.5|380.5|402.2|440.5|505|577.1|588.5|624.5|676.9|738.6|734.9|760.1|770.8|746|741.1|726.3|733.1|378.6|385.5|399.6|409.1|407.8|444.2|451.2|448.5|459.2|456.1|455.8|465.9|466|441.2|428.5|423.9|411.2|371|368.8|380|382.2|359.8|354.4|357|348.5|332.259|325.53|309.6|324.382|309.043|305.353|324.843|329.75|325.538|363.444|354.57|378.819|384.942|404.694|405.139|518.928|418.105|413.958|74.229|75.218|69.63|68.844|69.99|68.904|69.009|71.939|72.932|70.655|68.839|73.38|75.902|73.233|72.819|72.706|71.036|68.282|66.752|66.12|65.516|64.366|63.506|61.862|60.773|60.548|59.858|58.982|51.767|51.802|51.769|51.826|52.031|34.329|33.968|34.101|34.29|34.329|34.193|34.101|33.693|33.556|33.475|33.604|33.528|34.106|34.426|33.823|33.617|33.584|33.217|33.289|33.074|32.526|32.112|31.948|31.758|32.026|31.416|31.718|31.217|31.015|30.362|29.926|29.362|28.95|28.461|28.709|28.543||
2022-02-13 16:31:22|russ2000_1959|EOX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:31:22|russ2000_1960|MBII|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.528|3.853|4.766|5.726|9.361|15.795|18.485||20.166|20.072|20.062|19.253|18.445|19.077|18.522|17.863|17.343|16.914|16.476|16.155|16.016|15.7|15.275|14.87|14.512|19.258|18.676|18.199|17.827|17.545|17.177|16.766|16.325|16.237|16.172|15.92||
2022-02-13 16:31:24|russ2000_1961|ADMS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.199|0.254|0.336|0.443|1.228|1.294|1.963|2.141|2.353|2.916|3.375|3.078|3.156|3.138|3.107|3.11|3.132|3.296|2.809|3.972|3.652|10.662|10.563|10.92|10.497|9.917|9.34|||||||
2022-02-13 16:31:24|russ2000_1963|MPO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:31:24|russ2000_1965|TIPT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0|2.97|96.789|105.557|105.13|104.327|103.057|102.298|101.539|100.781|100.022|106.519|0.8043|104.953|104.177|124.185||121.456|120.579|119.703|||||||||5.052||||7.024||||5.837|6.119|6.05|5.669|4.304|4.453|5.399|6.104|6.122|38.44|39.647|38.112|36.137|36.268|35.505|35.408|43.089|42.341|41.178|40.051||
2022-02-13 16:31:27|russ2000_1966|AKAO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:31:27|russ2000_1968|HIVE|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:31:28|russ2000_1970|XXII|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0047|0.0044|0.0083|0.0079|0.0074|0.0069|0.0065|0.006|0.0281|0.0278|0.0263|2.9978|2.9341|2.9522|2.8806|2.8506|2.7936|2.7158|2.6469|2.5558|2.4767|2.4147|2.448|2.4347|2.3603|2.2718|3.0996|3.316|3.4375|3.4172|3.3066|3.2607|4.0926|4.0632|3.8965|3.722|3.701|3.5|3.261|2.73|2.669|5.442|5.232||
2022-02-13 16:31:30|russ2000_1971|CRCM|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:31:30|russ2000_1974|SPKE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.817|4.614|4.31|4.437|4.221|4.263|4.448|4.422|4.476|4.755|5.035|4.866|4.706|4.389|3.993|8.623|8.275|7.699|7.19|5.383|4.366|3.871|3.575|3.255|3.267|3.297|2.779|||||||
2022-02-13 16:31:30|russ2000_1977|ASPN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.085|57.691||||||||||62.023|60.269|59.162|65.879|71.492|79.52|78.149|77.424|78.322|79.539|81.146|81.905|84.394|82.719|80.523|78.073|76.067|73.292|71.988|71|61.699|64.21|61.78|59.44|57.649|55.775|54.081|51.801|50.217|49.856|58.075|59.228||
2022-02-13 16:31:32|russ2000_1978|RVLT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:31:32|russ2000_1979|SIF|net_ppe|0|||||||20.9||||20||||21.6||||19.4||||16.2||||14.1||||16.7||||17.1||||24.4|22.6|22.4|22|22.7|22.3|22.5|22.5|21.5|21.7|22.6|22.5|23.5|22.9|22.7|22.7|23.2|23.7|23|23|24.7|25.5|26.9|29.3|32.6|32.5|31.2|30.7|31.4|30.7|30.031|29.635|29.009|29.482|28.787|28.052|29.383|28.929|29.717|29.827|29.106|28.748|26.846|25.916|25.699|22.067|22.061|19.946|19.882|19.499|19.521|19.173|18.744|18.289|14.764|14.424|14.059|14.966|13.295|13.218|10.57|10.729|11.091|11.313|10.253|10.779|11.439|12.232|16.94|17.343|18.438|19.362|20.749|27.353|27.412|27.713|27.558|32.193|32.033|31.515|28.495|29.498|29.57|29.566|29.632|29.59|31.081|34.478|37.148|37.083|36.729|38.112|54.865|52.706|52.025|50.318|48.958|47.147|45.878|42.219|39.508|38.855|37.894|36.285|35.39|33.769|35.338|37.59|39.61|59.195|59.186|60.292|61.222|61.579|60.853|59.962|58.651|58.124|
2022-02-13 16:31:36|russ2000_1981|VTNR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.19|-0.19|-0.19|0|0|0|0|0|0|0||||||0.0287|||2.6552|4.9989|8.2053|11.2006|14.7375|17.0205|18.8814|18.9754|19.338|9.2677|9.0777|8.7695|0.0221|0.0353|0.0329|0.0305||0.011||0.0457|0.0609|0.0758|0.0746|0.0749|0.0723|0.0763|0.0733|0.1011|0.1564|0.1242|0.1204|0.1196|10.7709|11.6174|11.2793|11.5272|11.9634|15.0912|15.4762|46.7251|47.6711|56.1613|55.4025|55.2924|54.818|53.0286|53.0793|53.0501|50.6365|50.0299|49.8966|49.7666|49.5984|48.6198|47.8681|48.2815|48.1106|47.285|83.9266|84.5756|83.0352|81.1999|80.0034|80.3386|80.923|81.2931|80.706|81.1543|19.4467||
2022-02-13 16:31:39|russ2000_1989|GLRI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.525|43.001|28.813|28.305|32.303|31.466|7.315|7.85|7.797|7.401|6.311|||||||||||||||||||||
2022-02-13 16:31:41|russ2000_1990|ARCW|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3867|0.501|0.509|0.548|0.546|0.828|0.729|0.679|0.63|0.561|0.505|0.461|0.471|0.543|0.531|0.578|0.536|0.511|0.527|0.483|0.441|0.465|0.342|0.443|0.355|0.342|0.297|0.286|0.414|0.406|0.365|0.342|0.42|0.416|0.381|0.336|0.358|0.323|0.358|0.366|0.324|0.28|0.272|0.26|0.256|0.226|0.227|0.267|0.283|25.723|25.085|24.608|24.051|23.694|23.405|26.506|45.268|46.27|45.772|45.024|43.813|42.925|42.035|41.034|41.644|41.561|41.446|42.182|41.349|40.567|39.417|40.543|36.879|37.276|36.067|35.069|25.518|||||||||||
2022-02-13 16:31:44|russ2000_1991|QRHC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0323||||0.016|0.0053|0.005|0.0047|0.0044|0.0041|0.0038|0.0035|0.0032|0.005|0.0063||0.1458|0.1334|0.7067|0.6455|0.5826|0.5556|0.5251|0.5338|0.6279|0.6228|1.2531|1.3082|1.3835|1.4771|1.4384|1.3409|1.2456|1.1481|1.0417|0.9569|0.8629|0.7952|0.6986|0.6145|2.5569|2.4073|2.2601|2.1295|1.9669|1.9483|1.8144|3.0908|2.9466|2.719|2.7286||
2022-02-13 16:31:46|russ2000_1992|PFIE|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2844|0.2807|0.2711|0.2421|0.2364|0.2307|0.225|0.1857|0.1779|0.158|0.1507|0.4277|||0.4009|0.3389|0.3576|0.3834|0.4157|0.4232|0.5593|0.6162|0.6622|0.7014|0.7105|1.6817|1.5829|1.6915|1.9823|2.0383|2.1526|2.2321|2.2324|2.1338|2.4044|2.5436|4.3859|5.3989|7.8585|9.4862|9.276|9.0929|8.6972|8.4495|8.2329|7.9692|7.716||7.2591|7.1662|7.0166|7.1975|7.119|7.802|7.6956|8.0205|8.3929|9.2577|11.0256|12.179|12.0018|11.6449|11.6567|12.0719|11.9654|11.7505|11.4218||
2022-02-13 16:31:48|russ2000_1993|SPDC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||0.2|0.2|1.2|2.1|2.2|2.3|3|3|2.9|2.9|3|3.1|3.4|3.4|3.3|3.1|3|2.9|3.1|3.4|3.4|3.5|3.8|2.2|2.469|2.857|4.364|5.029|3.546|3.618|3.439|3.16|3.028|3.056|4.046|3.909|3.585|3.878|2.997|4.872|6.914|4.977|6.18|6.599|8.152|10.194|10.021|9.547|10.298|10.065|11.256|12.259|14.042|16.018|16.882|17.342|17.181|18.525|17.949|16.994|15.957|14.959|14.003|13.826|11.79|11.292|10.548|9.758|9.299|8.712|8.213|7.534|6.868|6.498|6.397|11.441|8.625|14.49|16.638|18.45|15.409|16.742|17.153|24.111|23.072|21.693|21.391|7.922|||||||||||||||||||||||||
2022-02-13 16:31:51|russ2000_1995|HEAR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0||||0.0081|0.017|0.0218|0.1577|0.1453|0.132|0.1207|0.1619|0.1769|0.1555|0.286|0.2488|0.2194|0.2116|6.229|5.132|5.174|6.722|5.922|5.536|5.366|6.859|6.394|5.522|4.644|4.311|3.919|3.348|4.427|4.677|3.979|2.839|4.019|5.856|5.215|5.717|4.909|3.962|4.002|4.367|5.004|6.575|7.089|6.917|7.276||
2022-02-13 16:31:53|russ2000_1998|TSRX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:31:53|russ2000_2_0000|AAXN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3322|0.5007|0.5011|0.5604|0.489|0.4817|0.4765|0.6614|0.7442|0.865|0.8923|3.9469|4.3378|5.7929|9.689|14.7565|18.666|20.7647|21.0007|21.0618|21.0946|21.034|20.795|20.8426|21.3447|21.288|22.7604|23.5997|24.666|26.2384|26.4547|27.128|28.0217|31.5887|35.6319|38.6731|39.5224|34.5152|33.1115|35.9058|34.3463|31.7689|29.8217|26.8452|25.6327|24.1177|22.6508|21.952|21.2027|20.0321|19.3474|19.043|18.398|17.958|17.848|17.523|17.213|18.231|19.855|21.848|22.177|22.249|22.976|24.004|26.399|29.603|31.263|31.172|31.175|34.503|35.613|37.893|53.006|51.27|53.184|53.423|65.009|69.047|||||||
2022-02-13 16:31:54|russ2000_2_0001|ABEO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.192|0.159|0.136|0.1|0.122|0.123|0.107|0.116|0.109|0.128|0.398|0.477|0.594|0.73|0.763|0.742|0.798|0.968|0.941|1.004|1.009|0.981|1.09|0.464|0.982|0.93|0.864|0.3|0.278|0.258|0.236|0.212|0.207|0.19|0.156|0.13|0.142|0.124|0.1|0.095|0.083|0.07|0.059|0.05|0.042|0.044|0.038|0.032|0.046|0.057|0.055|0.051|0.059|0.053|0.046|0.007|0.006|0.006|0.006|0.006|0.006|0.005|0.004|0.004|0.011|0.066|0.087|0.35|0.548|0.639|0.748|0.721|0.748|0.709|0.73|1.374|4.789|8.007|9.245|9.443|19.105|22.136|22.1|21.204|20.667|20.179|19.39|18.354|17.742|16.729|16.076||
2022-02-13 16:31:55|russ2000_2_0002|ABR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.892|||||||||||155.1812|151.904|148.7683||127.9092|127.0773|126.4606||||||||||||||||||||||||||||||||||||||
2022-02-13 16:31:58|russ2000_2_0003|ABTX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.969||18.887|18.838|18.471|18.121|17.821|17.811|18.34|18.138|18.24|18.273|18.477|18.605|19.049|18.97|41.717|60.327|59.69|67.175|66.79|66.798|67.229|69.887|70.685|66.115|65.442|65.14|63.708|
2022-02-13 16:31:59|russ2000_2_0004|ABUS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.212|1.3886|1.5405|1.5541|2.3561|2.2622|1.6127|2.5093|2.5863|2.7903|3.1717|3.1256|3.0087|2.9355|3.1129|3.0147|2.7805|2.3505|2.1524|1.9621|1.7142|1.5508|1.3517|1.3571|1.3697|1.3682|1.373|1.521|1.676|1.613|1.76|1.778|2.036|2.325|3.183|3.242|3.944|4.086|6.945|11.462|12.743|12.622|12.183|11.829|10.681|10.421|10.145|12.748|12.303|11.967|11.414|10.833|10.316|9.753|9.332|8.899|9.004|8.526||
2022-02-13 16:32:01|russ2000_2_0005|AC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:32:03|russ2000_2_0006|ACBI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.612|||3.138|23.145|22.78|21.77|15.213|11.958|12.308|11.997|11.747|4.096|15.475|16.878|17.371|9.779|19.73|20.037|19.688|22.536|22.533|22.494|22.558|21.589|20.633|19.643|18.517||
2022-02-13 16:32:04|russ2000_2_0007|ACIA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.946|||13.348|15.925|20.275|20.768|21.119|25.124|27.292|25.765|25.09|28.175|30.426|29.507|28.314|26.643|50.489|54.904|52.882|51.847|56.524|57.086|||||||
2022-02-13 16:32:04|russ2000_2_0008|ACMR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.262||2.233|2.346|2.34|2.731|3.05|3.593|3.708|8.506|7.926|7.778|7.506|7.042|8.604|10.542|51.939|53.595|56.639|57.151||
2022-02-13 16:32:05|russ2000_2_0009|ACNB|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.467|4.494|4.431|4.688|4.989|5.409|5.133|5.704|7.156|6.612|6.748|7.182|7.357|7.37|7.297|7.053|6.901|7.786|9.691|11.992|13.08|14.652|14.798|14.696|15.314|15.111|14.955|14.871|14.654|14.562|14.404|14.53|14.406|7.401|14.447|14.457|14.958|14.892|14.811|14.76|14.754|14.511|14.344|14.119|13.94|14.418|14.625|14.483|14.706|14.723|14.529|15.131|15.018|15.147|15.545|15.991|16.1|16.32|16.871|17.725|17.671|17.676|17.952|18.044|17.681|18.965|18.224|18.153|18.129|18.17|26.59|26.774|26.609|26.379|26.097|26.409|29.85|29.338|29.073|29.226|40.48|37.516|36.486|36.158|35.475|35.521|35.083||
2022-02-13 16:32:08|russ2000_2_0010|ACRS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.515||0.641|0.761|0.36|0.417|0.434|0.461|0.481|0.706|0.938|1.203|2.159|2.191|4.375|4.409|2.287|4.026|4.241|2.854|2.47|2.187|2.23|1.92|1.654|1.424|1.287|1.17||
2022-02-13 16:32:09|russ2000_2_0011|ADES|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.46|0.502|0.46|0.697|0.692|0.482|0.449|0.43|0.39|0.366|0.65|0.828|0.87|0.838|0.797|0.966|0.968|1.293|1.25|1.228|1.184|1.14|35.004|68.608|1.111|1.081|0.848|0.764|4.882|4.709|4.806|4.577|5.638|14.673|37.12|42.105|43.346|44.955|44.611|43.981|43.551|43.378|5.799||||4.808|4.398|4.076|3.411|2.04|1.894|1.218|1.062|0.735|0.504|0.468|0.443|0.41|0.337|0.269|0.229|45.636|51.455|55.87|57.025|58.609|59.763|34.044|37.742|37.413|40.207|42.087|44.046||
2022-02-13 16:32:11|russ2000_2_0012|ADMA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8152|0.8252|0.8037|0.7793|0.8018|0.8499|0.8114|0.7653|0.8289|1.0389|2.3812|2.8407|2.7378|2.6277|2.5186|2.3969|2.296|2.2206|2.1086|2.0008|1.8822|28.6267|29.7555|30.4669|30.6155|30.3373|30.3626|30.1157|29.6948|29.4445|30.7129|32.9863|35.0608|37.3734|42.4055|45.8523|50.3729|53.316|55.0847||
2022-02-13 16:32:12|russ2000_2_0013|ADRO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:32:13|russ2000_2_0014|ADSW|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1663.9||1639.5|1632.3|1649.9|1627.5|1625.1|1632.4|1633.4|1683.3|1697.9|1737.4|1728.8|1722.3|1730.8|1722.9|1761.4|1760.7|1769.1|1773.2|1767.6|1753.2|1748.2|||||||
2022-02-13 16:32:13|russ2000_2_0015|ADVM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.069|0.107|0.509|0.817|1.085|1.421|2.945|3.33|3.187|3.565|3.985|4.335|4.169|4.149|3.798|3.347|3.024|2.82|2.525|2.594|3.586|26.737|28.15|36.76|45.847|47.133|47.477|46.993|47.101|47.423|133.465|137.332||
2022-02-13 16:32:14|russ2000_2_0016|AFI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||423.1||429.4|428.2|434.5|432.8|441.9|440.2|445.2|440.6|442.3|421.1|310.6|415.7|406.3|398.9|296.1|302.3|298.9|288.1|283.2|275.4|272.3|251.3|255.4|252.1|257.4|252.6||
2022-02-13 16:32:15|russ2000_2_0017|AGE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.09|0.084|0.951|1.01|1.126|0.898|0.681|0.442||||||
2022-02-13 16:32:16|russ2000_2_0018|AGFS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.134|||4.507|4.606|5.799|8.778|9.746|8.048|7.748|8.186|9.299|12.2|13.737|13.645|13.929|13.289|14.095|21.753|20.943|19.776|18.863|19.396|18.932|18.616|17.462|16.906|18.007||
2022-02-13 16:32:17|russ2000_2_0019|AGLE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.162|0.217|0.229|0.337|0.348|0.321|0.377|0.342|0.599|0.822|0.802|0.844|0.854|0.81|0.776|0.846|1.018|0.952|5.939|5.852|7.111|8.956|9.453|9.61|9.872|9.641|9.22|8.813||
2022-02-13 16:32:18|russ2000_2_0020|AGS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.699||62.146|63.534|67.926|70.821|76.731|75.461|77.982|80.509|81.202|84.323|91.547|117.392|115.235|116.82|115.141|105.082|95.105|89.377|90.803|86.125|86.539|86.634||
2022-02-13 16:32:19|russ2000_2_0021|AIMT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:32:19|russ2000_2_0022|AJRD|net_ppe|1.64341085271|||||||690.5||||709.9||||788||||442||||503||517|524|541||535|518|528||516|512|534||530|531.1|539||527.2|546.2|543||510.6|509.3|566||549.2|543.9|543||416.3|413.1|413||405.7|406.7|410||412.1|448.4|297||494.6|318|335||349|357|365||511|512|454||444|453|481||496|473|217||211|140|145||139|137|140||134.7|132.3|136.8||134.3|134.4|139.8||135.8|135.6|187.2||183.5|183.5|129.9||127.9|129.5|126.4||125|124.7|126.9||127.7|133.7|143.9||155.9|364.6|374.7||370.6|370.6|366.5||356.3|351.8|365.8||360.2|359.7|366||352.7|349.6|359||357.8|386.5|399.7||437.5|433.3|457.9||453.3|452.7|469.9||464.6|456.8|||
2022-02-13 16:32:22|russ2000_2_0023|AKCA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:32:23|russ2000_2_0024|ALBO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.699||||0.644|0.834|1.031|1.031|1.717|2.695|3.357|3.55|3.931|3.748|3.589|3.461|3.695|3.49|3.255|3.135|2.998|2.814|2.564|2.432|2.253|2.059|1.878|1.662|1.552|1.473|1.314|1.157|1.031|0.883|0.755|0.604|0.481|0.38|0.338|0.321|0.28|0.251|0|0|0||0.111|0.155|0.19|0.178|0.172|0.21|0.199|0.187|0.173|0.544|0.633|0.597|0.554|0.597|0.551|0.478|0.44|0.868|0.775||
2022-02-13 16:32:25|russ2000_2_0025|ALDX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0|0|||0.0058|0.013|0.0132|0.0409|0.0885|0.0803|0.0815|0.075|0.0657|0.0564|0.0583|0.048|0.038|0.0433|0.1709|0.2147|0.2435|0.2352|0.5938|0.4907|0.4206|0.3495|0.2774|0.2048|0.1316|0.2932|0.2332|0.1665|0.4456||
2022-02-13 16:32:26|russ2000_2_0026|ALEC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.834|||3.555|10.937|52.398|61.072|62.626|62.328|60.849|59.384|57.887|62.651|61.563|60.318|59.019||
2022-02-13 16:32:26|russ2000_2_0027|ALLK|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.445|0.401|3.376|7.624|8.848|15.008|14.642|14.27|14.185|13.777|13.336|12.898|48.076|52.544|62.77|77.503||
2022-02-13 16:32:27|russ2000_2_0028|ALLO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.526|29.689|41.61|52.82|67.697|77.38|100.944|110.185|127.037|144.21|160.135|163.335|164.933|164.647||
2022-02-13 16:32:28|russ2000_2_0029|ALNA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.169||0.153|0.134|0.127|0.128|0.204|0.469|0.514|1.352|1.21|1.065|0.95|0.781|0.609|0.477|1.559|1.84|1.791|1.788||
2022-02-13 16:32:29|russ2000_2_0030|ALRM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.13|8.278|8.409|12.04|15.446|17.494|17.361|17.645|20.18|20.788|22.61|23.399|23.459|25.228|26.587|28.349|27.757|57.779|57.519|59.852|69.071|74.406|74.448|76.538|78.251|76.85|75.062|72.323||
2022-02-13 16:32:30|russ2000_2_0031|AMAL|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.422||23.43|22.552|21.654|74.049|71.624|68.76|65.077|61.936|58.938|50.169|49.081|47.423|47.948|47.266|44.85|
2022-02-13 16:32:31|russ2000_2_0032|AMEH|net_ppe|0.36844613918|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0595||0.037|0.0267|0.017||0.0132|0.0102|0.0079||0.0183|0.0157|0.044||0.0477|0.0442|0.0419||0.0647|0.0669|0.0624||0.0992|0.62|0.5609|0.5825|0.5773|0.5777|1.2199|1.248|1.342|1.3027|1.3019|1.2051|1.1677|1.1216||13.7|13.2972|12.9092|12.7211|20.8605|26.4207|25.9672|26.378|30.075|31.704|30.227|48.464|47.347|57.666|65.414|||
2022-02-13 16:32:32|russ2000_2_0033|AMN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.713|7.996|9.749|10.12|9.869|12.117|14.842|17.787|18.414|18.541|18.125|18.217|17.833|17.613|18.776|18.393|20.164|20.082|21.876|22.286|23.236|23.532|24.303|24.159|24.6|25.246|25.326|24.645|24.018|24.938|24.034|21.581|19.97|18.538|17.103|23.195|21.777|20.797|19.231|18.134|16.863|15.918|15.248|14.968|14.815|15.336|16.826|17.405|21.158|24.4|27.066|29.202|32.88|36.674|41.621|45.407|50.134|53.731|56.575|57.965|59.954|62.62|65.368|68.188|73.431|75.53|81.221|86.817|90.419|190.68|192.496|192.456|194.698|203.935|199.094|193.834|193.909|194.333|194.128|164.249||
2022-02-13 16:32:35|russ2000_2_0034|AMOT|net_ppe|0||||||2||||4.1||||4.4||||4.6||||4||||3.5|3.3|3.2|3.2|2.9|2.7|2.9|2.9|2.7|2.6|2.7|5.3|2.6|2.6|2.6|2.6|1.6|1.5|1.6|1.6|1.6|||1.7|1.8|1.8|1.8|1.8|1.7|1.7|1.8|1.8|1.8|1.8|1.7|1.8|1.7|1.8|1.7|1.8|1.7|1.7|1.6|1.654|1.707|1.734|1.736|1.788|1.781|1.763|1.867|1.981|1.934|6.36||6.549|6.369|6.245|6.423|6.312|12.909|13.886|13.301|13.215|13.266|13.068|12.939|12.629|12.468|12.293|12.173|12.013|11.831|11.419|11.133|10.903|10.649|10.361|10.567|10.121|6.922|6.87|6.584|6.48|6.447|6.499|6.923|7.082|7.341|7.241|7.352|7.631|8.161|8.353|8.631|8.548|9.065|9.649|40.111|37.87|37.558|36.953|37.041|35.973|36.173|35.863|35.315|37.603|38.626|38.497|37.474|37.37|37.947|38.157|38.403|39.375|40.115|43.026|48.035|67.061|67.944|66.829|69.428|71.194|72.452|72.173|74.451|73.689|73.122|72.319||
2022-02-13 16:32:38|russ2000_2_0035|AMR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:32:39|russ2000_2_0036|AMRX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||486.758||569.328|567.498|544.146|658.457|647.605|624.033|620.595|611.453|606.072|600.895|604.71|595.136|597.946|585.411||
2022-02-13 16:32:40|russ2000_2_0037|ANAB|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.579||0.588|0.564|0.551|0.536|0.483|0.425|0.471|0.569|0.543|0.513|0.665|0.659|1.086|1.344|1.445|1.584|1.481|1.695|1.618|1.61|1.495|1.585|1.783|1.754|22.766|22.191||
2022-02-13 16:32:41|russ2000_2_0038|AOBC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:32:41|russ2000_2_0039|APLS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0217||0.0196|0.0206|||||||||||||0.9779|7.6629|8.0834|14.9256|15.765|15.687|15.375|25.076|24.522|29.595|28.689|27.439||
2022-02-13 16:32:42|russ2000_2_0040|APPF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.623|3.34|3.564|4.115|6.107|6.964|7.143|6.867|7.077|6.635|6.674|7.005|6.696|6.463|6.528|6.699|6.871|23.173|23.37|26.275|42.547|49.286|52.055|51.21|57|56.551|68.307|70.774||
2022-02-13 16:32:43|russ2000_2_0041|APTS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80.6126|79.9215||78.2644|77.4129|76.5704||||||||||||||||||||||||||||||||||||||
2022-02-13 16:32:45|russ2000_2_0042|APTX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.816|1.833|1.883|1.813|1.69|1.555|1.461|1.33|1.204|1.101|1.016|1.033|0.91|0.388|0.299|0.243||
2022-02-13 16:32:46|russ2000_2_0043|AQ|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:32:46|russ2000_2_0044|AQST|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.46|12.764|12.766|12.211|12.207|11.594|10.933|10.351|9.726|12.971|12.221|11.337|10.321|9.556|8.893|8.114||
2022-02-13 16:32:47|russ2000_2_0045|AQUA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||256.765|||271.83|280.043|281.507|285.687|289.178|320.023|322.31|333.023|341.404|333.584|381.667|387.803|395.851|410.426|418.16|419.459|419.706|420.509|416.547|
2022-02-13 16:32:48|russ2000_2_0046|ARA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126.539||140.647|143.108|142.701|151.204|160.887|165.132|170.118|167.338|165.495|166.89|168.537|168.682|167.621|168.346|180.268|318.51|298.625|295.666|285.074|286.75|281.485|||||||
2022-02-13 16:32:48|russ2000_2_0047|ARCH|net_ppe|0||||||||||||||||||||113.6||||117.9||141|142.2|139.5|273.9|277.2|283.6|288.4|294.6|305.8|329.9|357|377.6|694.2|705.7|636.5|638.1|628|619.1|611.2|605|598.3|594.1|593.4|586.7|582.5|590.1|585.7|581.6|580.5|577|567.1|562.7|552.8|1131|1149.9|1099.9|1953|1909.3|1936.7|1901.3|1886.2|1859.1|1479.2|1487.063|1472.39|1443.322|1430.053|1441.749|1420.011|1408.145|1396.786|1430.17|1406.681|1388.412|1284.968|1335.614|1319.251|1308.865|1315.135|1310.737|1312.76|2074.203|2033.2|2038.274|2065.591|2117.463|1829.626|2041.669|2115.584|2128.384|2243.068|2452.226|2432.573|2467.072|2463.638|2634.351|2650.529|2655.884|2703.083|2797.697|2783.686|2745.469|3366.186|3306.175|3346.294||3308.892|3263.555|7726.456|7703.28|7949.15|7892.733|7397.131|7372.063|7337.098|7272.541|7231.221|6778.225|6734.286|6616.144|6603.458|6532.118|6453.458|6371.335|6341.026|4173.038|3619.029|3487.109|3493.553|3434.941||1027.288|1007.57|980.801|955.948|935.511|925.559|919.613|834.828|848.749|870.889|889.295|984.509|1035.776|1066.614|964.472|1007.303|1058.942|1102.57|1135.399||
2022-02-13 16:32:50|russ2000_2_0048|ARGO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0|115.3|112.6|108.6|91.8|89.1|87.2|84.4|82|107.9|78.8|87.7||
2022-02-13 16:32:53|russ2000_2_0049|ARL|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||658.706|660.771|654.861|633.684|617.035||592.875|543.891|511.927|466.042|1177.98|1112.084|1019.049|1061.587|1049.395|1061.94|1064.497|990.561|978.143|974.271|1027.493|1113.105|1175.298|997.255|1157.577|1206.397|1393.688|1425.572|1463.004|1485.859|1465.706|1528.005|1595.222|1613.402|1605.66|1576.186|1595.877|1581.521|1592.228|1551.514|1477.688|1332.585|1293.414|1202.757|1123.028||995.34|962.439|943.795||||||||||||||||||||||||||||||||||||||
2022-02-13 16:32:56|russ2000_2_0050|ARLO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.883|3.668|12.389|39.61|49.428|56.021|60.618|56.224|52.652|49.468|44.258|41.863|39.819|37.546|26.516|26.3||
2022-02-13 16:32:57|russ2000_2_0051|AROC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||298.303|342.127|343.657|589.625|604.694|691.019|648.059|616.582|624.763|635.74|1271.944|1276.794|1277.154|1263.207|1254.331|1244.777|1240.84|1257.487|1321.806|1325.783|1339.317|1350.462||1371.104|1400.978|1421.919|1863.452|1479.058|1503.432|3495.237|3533.505|3563.528|3616.355|3690.747|3436.222|3681.265|3444.643|3436.559|3404.354|3352.654|3290.207|3273.752|3092.652|3060.273|3035.154|2995.714|2934.664|3012.581|2835.059|2851.115|2838.719|2859.422|2835.847|2832.962|2820.272|2834.188|3175.249|3294.933|2372.081|3334.161|3340.635|3293.366|2267.788|2264.098|2210.986|2161.603|2079.099|2076.409|2083.355|2073.753|2076.927|2089.026|2125.287|2165.845|2171.038|2284.373|2312.392|2599.002|2577.299|2581.079|2506.277|2454.862|2408.91|2361.149|2340.804|2270.482||
2022-02-13 16:32:59|russ2000_2_0052|ARQL|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:33:00|russ2000_2_0053|ARVN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2989||2.2776|3.3472|3.583|6.8115|8.7643|9.4097|10.734|12.2259|12.9709|13.9388|14.2522|17.0869|16.2641|15.8785||
2022-02-13 16:33:01|russ2000_2_0054|ASIX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||527.542|530.55|539.642|551.578|575.375|584.714|590.095|597.877|612.612|615.498|619.267|639.728|672.21|801.98|816.404|867.765|891.866|893.856|883.824|875.485|879.953|877.063|865.033|902.304||
2022-02-13 16:33:02|russ2000_2_0055|ASMB|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0125|0.0113|0.0101|0.0088|0|0.0112|0.0102|0.0092|0.0082|0.0072|0.0094|0.0081|0.0068|0.0056|0.0093|0.0076|0.0071|0.0084|0.0074|0.0341|0.1564|0.1732|0.174|0.1565|0.1486|0.1322|0.1137|0.1285|0.2147|0.1828|0.1319|0.5931|0.86|0.7315|0.6399|0.5158|0.557|15.142|14.72|14.714|13.805|13.259|12.843|12.301|10.731|9.597|8.847|8.014||
2022-02-13 16:33:03|russ2000_2_0056|ASRT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2|0.2|0.3|0.5|0.8|1|1|0.9|0.8|0.7796|0.8205|0.8632|0.9847|1.3171|1.6906|2.0747|2.0984|2.0652|1.9368|1.995|1.9359|1.8332|1.8253|1.8533|2.0418|2.1406|2.4116|3.3424|3.4541|3.9411|3.6941|3.6675|3.3777|3.1466|2.9945|2.8227|2.738|2.541|2.2819|2.108|1.86|1.621|1.413|1.271|1.116|0.9|0.777|0.666|1.033|0.942|0.871|0.741|0.686|0.698|0.782|0.994|1.14|1.07|1.099|1.4|5.25|8.237|8.09|8.169|8.382|8.34|8.142|7.731|7.357|7.055|7.17|16.013|15.417|14.794|15.075|16.194|16.065|15.526|15.107|14.532|13.943|13.024|11.658|11.113|11.808|13.064|16.625|13.05|3.873|3.497|3.233|7.349|3.773|2.437|2.172|1.915|1.678||
2022-02-13 16:33:07|russ2000_2_0057|ASUR|net_ppe|0.446736174071|||||||||||||||||||||||||||||||0.7||||0.9|1.2|1.5|1.7|3.1|3.5|4.7|5|3|3.7|3.5||4.9|6.1|7.4|8.2|9.7|11.8|13.2||14.1||15.3|21.66|22.7||25.4|28.1|32.3||31|29.7|28.5||26.317|19.275|17.23||11.307|9.5|8.255||6.011|3.011|5.624||5.097|2.158|3.981||3.478|3.024|3.514||2.292|1.957|1.656||1.076|0.788|0.584||0.814|0.767|1.108||1.025|0.907|0.775||0.695|0.672|0.625|0.59|0.383|0.316|0.281|0.246|0.245|0.221|0.414|0.397|0.424|0.501|1.154|1.18|1.177|1.112|1.233|1.287|1.301|1.243|1.539|1.997|2.188|2.326|2.212|2.242|2.003|1.764|1.878|1.809|3.065|2.763|5.217|6.308|6.812|7.83|6.434|10.078|10.365|10.636|14.83|15.053|15.72|15.112|14.731|15.016|14.013|14.934|||
2022-02-13 16:33:10|russ2000_2_0058|ATGE|net_ppe|0||||||||||||||||||||||||||65.4||||61.6||||57.5|56.6|56|55.1|54.5|55|55.1|54|52.9|52.6|52.8|52.4|51.9|52.3|54.3|59.1|60.3|64.9|67.8|69.2|71.4|73.7|74.8|74|90.7|93.3|96.3|99.2|108.1|115.3|123.1|126|135.2|147.3|150.9|154.539|158.801|171.733|184.061|190.701|205.084|254.974|251.233|253.689|257.627|258.922|258.94|260.463|285.354|283.847|281.633|281.009|286.887|282.914|288.467|286.582|286.767|282.253|277.693|273.624|272.926|257.241|256.651|257.564|259.327|232.864|234.041|222.831|239.315|260.648|264.83|277.738|307.571|323.377|345.757|372.012|388.137|398.52|414.959|437.956|468.244|515.785|524.908|546.55|558.977|567.659|559.357|569.963|571.657|570.493|558.043|551.511|555.837|552.414|542.989|544.623|545.874|530.336|535.551|512.34|521.763|514.444|500.526|498.262|488.826|476.128|418.339|418.359|388.654|351.403|358.299|359.621|283.433|549.824|469.495|474.975|461.037|476.768|483.19|455.357|466.18|490.931|457.022|
2022-02-13 16:33:13|russ2000_2_0059|ATHX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.509||0.355|0.349|0.387|0.402|0.434|0.715|0.701|0.666|0.633|0.58|0.849|1.031|1.027|1.017|0.955|0.957|1.205|1.318|1.267|1.398|1.349|1.338|1.294|1.31|1.396|1.368|1.333|1.394|1.343|1.331|1.27|1.263|1.207|1.167|1.135|1.253|2.028|2.597|2.605|2.576|2.41|2.265|2.206|2.312|2.578|3.002|3.002|2.882|3.062|2.928|2.882|3.039|3.163|3.069|3.155|3.025|12.393|12.441||
2022-02-13 16:33:15|russ2000_2_0060|ATKR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||224.284|220.517|214.212|209.248|202.692|198.062|195.419|199.153|208.619|207.487|211.84|212.585|213.108|241.699|240.188|237.565|260.703|299.367|287.933|281.336|282.583|281.852|291.25|291.098|316.735|317.742|
2022-02-13 16:33:17|russ2000_2_0061|ATNX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.81|7.645|8.321|8.824|9.651|10.368|10.404|11.174|11.447|21.677|25.289|27.789|31.971|32.882|34.713|36.31|42.309|49.24|52.704|58.427||
2022-02-13 16:33:18|russ2000_2_0062|AUBN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5|3.5|3.4|3.5|3.7|5.5|3.5|3.5|3.4|3.5|3.4|3.5|3.5|3.5|3.3|3.2986|3.2198|3.1265|4.7203|4.7707|4.8233|3.2517|4.7764|3.196|4.7907|3.3064|4.6875|4.6599|4.5728|2.9967|4.3033|4.2238|2.7528|2.6839|4.0095|3.9343|3.8283|3.749|3.665|2.358|3.9378|5.853|2.182|2.258|6.384|6.478|6.423|6.35|6.381|7.452|7.778|8.469|8.433|8.362|8.282|8.226|8.197|8.118|8.105|8.032|8.237|8.672|9.345|9.614|9.901|10.199|10.528|10.863|10.79|10.729|10.442|10.345|10.269|10.175|10.807|10.939|11.029|11.666|11.866|11.771|11.71|12.697|12.602|12.504|12.995|13.835|13.791|13.704|13.613|13.638|13.596|14.928|14.825|14.855|14.743|14.518|14.451|15.473|22.193|27.651|29.826|34.994||
2022-02-13 16:33:21|russ2000_2_0063|AVEO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7524|||3.9888|4.197|4.022|3.962|4.488|4.532|4.479|5.008|5.163|5.471|6.032|6.626|7.862|12.867|13.331|13.238|12.766|14.14|19.011|15.863|14.685|11.295|5.372|0.131|0.052|0.023|0.018|0.022|0.023||||||||||||||1.325|1.216|1.222|1.246|1.116|0.986|0.852||
2022-02-13 16:33:22|russ2000_2_0064|AVID|net_ppe|0||||||||||||||||||||||||||||||||||||||||6.8|8.7|10.8|12.5|14.3|16.1|19.2|22.4|25.3|30.5|37.2|46.8|49|56.4|56.7|53|49.2|45.9|42.9|40|38.9|37.2|35.2|36.8|35.4|35.5|38.5|36.7|32.7|32.968|30.499|28.106|26.136|27.059|25.513|26.532|27.164|25.877|25.815|24.352|25.731|24.916|23.18|22.309|23.223|25.159|24.441|26.558|29.092|29.523|29.976|39.237|38.563|38.036|38.096|39.362|40.483|42.464|45.004|45.78|46.16|45.168|44.491|41.734|38.321|36.985|35.643|33.556|37.217|52.708|66.427|65.088|62.519|61.351|59.254|57.063|53.487|52.213|48.976|43.825|41.441|38.719|37.444|36.94|35.186|34.373|33.27|34.414|32.136|31.241|33.328|34.777|35.481|36.664|35.676|32.969|30.146|28.414|23.977|23.273|21.903|20.663|19.442|19.35|21.582|56.949|53.456|51.607|49.327|47.875|47.297|49.292|46.244|43.469|41.323|40.413||
2022-02-13 16:33:25|russ2000_2_0065|AVLR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.394|30.579|32.437|33.113|33.373|33.819|34.148|34.537|84.318|88.114|85.744|83.94|87.033|86.492|87.794|89.443||
2022-02-13 16:33:26|russ2000_2_0066|AVNS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||324.9|326|284.9|292.8|277.8|281.8|286|282.1|279.5|275.6|272.6|265|109.3|258.3|259.7|261.1|109.9|117.5|123.5|137|154.1|214.5|241.6|246.1|248.5|238.6|239.3|233.8|223.6|218.5|214.8|211.1||
2022-02-13 16:33:27|russ2000_2_0067|AVRO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.349|0.604|2.05|2.306|2.634|2.864|2.741|2.673|3.696|3.407|3.58|3.312|3.064|2.93|3.99|4.219||
2022-02-13 16:33:28|russ2000_2_0068|AVYA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||450||423|414|397||||364||353||334||||||||||||253|||205|200||281|260||239|236|243|255|442|429|423|428|438|430|433|430||
2022-02-13 16:33:29|russ2000_2_0069|AX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.154|0.139|0.214|0.238|0.232|0.235|0.222|0.207|0.208|0.197|0.242|0.263|0.333|0.409|0.391||||0.436|0.494|0.483|0.538|0.621|0.983|2.127|2.849|3.153|3.807|3.745|4.065|4.408|5.477|5.782|6.801|6.418|6.594|6.337|6.667|6.707|7.362|7.459|8.099|8.551|8.324|10.435|13.056|13.995|14.732|15.126|15.931|16.659|17.751|18.7|19.29||22.283|28.54|||||||||||||
2022-02-13 16:33:31|russ2000_2_0070|AXGN|net_ppe|0||||||||||||||||||0.9||||1||||1.9|2.2|12.1|13.8|2.1|2.1|2.3|2.4|2.5|2.6|2.8|2.9|3|2.9|3|3|3|3.2|3.5|3.7|2.9|4.8|5.3|5.5|5.6|5.5|5.3|5.2|5.1|5|4.9|4.7|4.6|4.6|4.5|4.4|4.3|4.2|4.1|4|4|4|3.9|3.7502|3.0391|3.0273|2.9281|2.3821|2.422|2.34||2.1366|2.004|1.8794|1.7502|0.6801|0.5824|0.5622||0.4095|0.4167|||||||||||||||||0.0066|0.0059|0.0054|0.0048|0.0043|0.0056|0.0061|0.0053|0.0044|0.5007|0.003|0.0024|0.2937|0.2478|0.2214|0.177|0.1394|0.1085|0.1114|0.111|0.1142|0.3817|0.5432|0.5973|0.6132|0.619|0.5834|0.6639|0.8301|0.9709|1.2949|1.2602|1.3207|1.4942|1.4843|1.6433|1.7638|2.197|2.3773|2.4758|7.6733|8.039|13.699|13.907|15.361|18.107|22.933|28.072|52.167|54.075|59.896|66.277|71.963||
2022-02-13 16:33:35|russ2000_2_0071|AXNX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.53||1.4589|2.817|2.784|2.887|3|2.952|3.047|5.406|5.562|5.792|6.328|6.048|5.958|||
2022-02-13 16:33:36|russ2000_2_0072|AXTI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.6|25|37.624|27.5|40.3|40.3|40.865|43.831|52.476|61.284|63.401|70.28|78.65|83.64|82.573|82.282|59.337|47.189|39.982|39.178|23.743|22.73|21.795|20.861|20.968|20.512|19.045|17.775|17.556|17.56|17.306|16.359|16.648|10.772|12.775|13.757|14.814|15.072|15.986|17.12|19.1|21.462|22.184|21.511|20.957|20.808|20.853|20.293|20.314|22.709|24.24|26.173|28.814|31.619|34.282|34.566|35.316|36.201|37.235|37.477|37.301|37.45|37.621|36.179|35.226|34.663|33.862|33.223|33.366|32.346|31.422|31.141|30.178|29.385|27.805|27.141|27.945|42.255|46.53|58.763|65.174|74.754|82.28|86.011|88.599|92.661|100.341|100.3|103.753|110.997|118.508|122.454|129.745|134.018||
2022-02-13 16:33:39|russ2000_2_0073|AYX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.212|6.539|6.493|6.913|7.492|8.603|10.482|11.731|11.729|37.603|45.559|49.554|53.896|69.749|64.364|89.882|103.153|105.902|145.715|166.134||
2022-02-13 16:33:40|russ2000_2_0074|BATRA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||459|602|737|930|1037|1058|1084|1099|1174|1156|1145|1041|729|752|766|795|804|817|823|799|802|791|777||
2022-02-13 16:33:41|russ2000_2_0075|BATRK|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||459|602|737|930|1037|1058|1084|1099|1174|1156|1145|1041|729|752|766|795|804|817|823|799|802|791|777||
2022-02-13 16:33:42|russ2000_2_0076|BBGI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.7732|16.5565|19.4553|19.3552|15.6197|19.3993|21.1275|21.3147|20.0124|18.4314|18.0536|18.548|18.0784|17.6639|17.3956|17.2735|16.9798|17.3927|18.4261|18.6184|18.7297|18.1489|18.2231|18.2946|19.0078|19.082|19.7789|24.9803|25.7876|26.7641|26.5979|26.7976|27.0929|26.9186|26.5238|26.2531|25.8089|25.2827|24.1909|23.5385|21.9127|21.5561|21.1127|20.7242|20.5753|20.2431|19.9697|19.8934|19.7611|18.4926|18.4525|18.9877|19.0669|18.819|18.8561|19.9643|16.8072|20.7133|20.9238|17.8961|28.2542|28.014|27.6971|27.9875|24.4725|27.3942|27.3358|25.5648|59.7896|59.728|59.1285|59.1078|59.3189|58.9797|58.4203|58.5141|57.7536|95.0468|97.1226|98.0158|93.9292|95.3379|94.5082|91.6866|88.4205|92.3377|90.4774|87.5439||
2022-02-13 16:33:44|russ2000_2_0077|BCBP|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.925|4.194|5.202|5.704|5.752|5.678|5.74|5.679|5.642|5.605|5.566|5.518|5.452|5.377|5.355|5.885|6.104|7.268|6.011|5.929|5.827|5.766|5.682|5.627|5.558|5.479|5.408|5.359|5.292|5.359|9.796|11.359|12.625|13.801|12.677|13.576|13.724|13.842|13.737|13.568|13.356|14.104|14.118|13.853|13.615|13.42|13.681|14.295|15.757|15.905|15.901|15.727|15.657|17.113|17.24|19.382|20.255|19.679|19.259|18.768|18.295|21.055|20.392|20.293|35.703|34.132|34.266|33.166|33.376|31.988|31.766|30.26|29.124|27.799|26.243||
2022-02-13 16:33:46|russ2000_2_0078|BCML|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2651||||1.3906||||||||8.399|8.279|7.773|7.744|11.168|13.981|17.179|16.887|25.82|29.31|28.266|28.684|27.188|27.15|26.649|25.693|26.497|
2022-02-13 16:33:48|russ2000_2_0079|BFST|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.281|9.129|9.132|8.974|8.78|10.424|10.537|10.022|15.114|27.014|27.577|27.092|29.28|29.656|63.959|59.241|58.593|57.931|57.576|56.611|58.155|
2022-02-13 16:33:49|russ2000_2_0080|BGSF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5234|0.5293|0.6068|0.6527|0.6676|0.8189|0.9131|1.2864|1.4891|1.6147|1.6886|1.7209|1.9109|2.0984|1.7513|1.7005|2.0399|2.2422|2.351|2.5172|2.557|6.272|6.4483|7.2133|7.9314|10.5184|10.4075|9.9201|9.7326|9.6288|7.9113|7.7204||
2022-02-13 16:33:50|russ2000_2_0081|BH|net_ppe|0|||||||||||||||42||||40.3||||34.9||||41.8||||39|38.7||37.1|38.5||||35.1||40.7|41.9|43.5||52.9|55.9|51.7|58.1|66.1|70.9|78.1|88.7|97.9|105|110.7|123.8|129.4|138|143.9|145.5|151.2|145.9|146.3|153.6|162.2|172.5|181.9|190.8|201.2349|212.8673|219.6981|220.115|219.6999|214.273|341.2513|208.6363|209.1087|216.3733|359.7217|363.7695|364.1458|363.9249|364.6|363.1903|362.8982|368.7167|385.258|389.574|426.174|431.069|439.62|452.358|470.584|482.704|490.142|500.848|508.312|497.058|492.61|489.537|485.527|450.446|432.69|423.671|413.045|406.197|399.635|394.037|392.609|387.721|386.181|381.848|378.134|375.628|371.736|367.386|362.079|358.052|356.638|352.588|351.648|349.156|346.147|347.566|345.554|352.917|354.147||350.367|345.537|339.985|332.324|328.093|324.212|319.492|312.264|309.577|305.807|300.493|295.8|291.625|287.791|281.605|274.716|362.714|363.066|421.428|410.346|394.834|382.161|367.311|358.954|358.447|381.009|||
2022-02-13 16:33:53|russ2000_2_0082|BHB|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5|7.6|7.8|7.8|7.7|7.6|7.7|8|8|7.7|7.6|8.1|8.44|10.662|11.461|11.509|11.996|12.834|13.44|13.25|12.954|12.727|11.837|11.599|11.313|11.107|11.347|11.267|11.41|12.293|12.181|11.954|11.935|12.276|12.144|11.965|11.785|11.749|11.665|11.466|11.368|11.24|11.102|10.857|10.795|10.66|10.447|10.421|10.854|10.96|11.14|11.518|11.927|12.708|13.179|13.466|13.505|13.812|14.089|14.83|16.09|17.435|18.107|19.345|19.255|19.683|19.595|19.877|20.145|20.358|20.409|20.258|20.518|20.829|20.97|20.785|20.674|22.136|22.951|23.082|23.419|45.581|48.59|48.309|47.708|48.464|48.038|47.621|48.804|49.661|50.23|47.644|51.205|49.978|50.464|51.424|52.458|52.253|51.119|50.07|49.382|
2022-02-13 16:33:56|russ2000_2_0083|BHR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0|82.308|82.353|82.976|82.596|82.255|81.913|81.588|81.26|80.985|80.71|80.593||
2022-02-13 16:33:57|russ2000_2_0084|BHVN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.026|0.043|0.092|0.267|2.344|2.936|3.792|4.891|6.248|7.157|7.433|7.46|8.152|8.933|8.979|8.802|9.34|11.258|10.885|10.409||
2022-02-13 16:33:58|russ2000_2_0085|BJ|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||758.75|749.67|747.681|745.889|748.778|2784.495|2791.55|2843.285|2820.267|2841.199|2799.391|2804|2856.552|2934.932|2980.211|3032.159||
2022-02-13 16:33:59|russ2000_2_0086|BL|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.419||11.721|11.857|11.318|11.274|10.959|12.126|12.769|13.28|13.754|13.155|13.536|27.44|27.221|26.272|25.573|24.604|22.468|20.061|21.947|21.146|19.428|19.965||
2022-02-13 16:34:00|russ2000_2_0087|BLBD|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.606|27.88|28.933|28.471|29.376|30.672|33.466|33|33.351|34.156|34.708|36.185|38.126|48.91|66.054|81.586|92.485|94.727|104.696|108.78|110.627|110.457|110.355|111.145|111.831|111.882|110.968||
2022-02-13 16:34:01|russ2000_2_0088|BLD|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||93.157|92.2|91.92|92.39|93.066|92.098|91.829|91.992|92.76|95.788|98.185|98.144|107.121|115.441|159.265|166.748|167.961|264.113|263.454|264.452|265.214|271.655|261.415|253.791|263.543|281.127|300.54|307.577||
2022-02-13 16:34:03|russ2000_2_0089|BMCH|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.076|54.302|53.594|52.88|56.039|60.781|64.137|71.085|140.435|78.499|83.428|88.295|295.978|280.819|280.759|281.174|286.741|286.798|302.05|303.314|295.82|295.897|296.827|297.356|294.327|412.497|428.438|463.454|485.373|493.747|504.918|||||||
2022-02-13 16:34:03|russ2000_2_0090|BNED|net_ppe|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||99.608||104.259|104.733|107.557|108.783|110.949|113.504|111.185|107.347|108.499|107.272|116.613|112.799|115.318|110.987|111.287|108.09|112.029|109.414|109.777|420.257|394.878|352.798|348.576|414.389|379.168|330.342|329.628|380.182|344.525||
2022-02-13 16:34:04|russ2000_2_0091|BOCH|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.433|5.424|5.346|5.2872|5.187|5.422|5.343|5.339|5.391|5.37|5.402|5.366|5.331|5.479|5.652|5.8128|5.693|5.7|5.589|5.4842|5.436|5.581|5.547|5.6307|6.261|6.69|7.35|8.595|9.992|10.329|10.464|10.964|11.37|11.068|10.893|10.6722|10.553|10.586|10.201|9.98|9.975|9.988|9.842|9.697|9.736|9.691|9.664|9.306|9.965|10.328|9.617|9.736|10.004|10.275|10.533|10.893|11.763|12.415|12.51|12.294|11.903|11.342|11.112|11.072|15.494|15.66|15.93|16.226|15.903|15.417|15.039|14.748|14.214|13.908|13.495|13.119|15.391|15.836|16.084|19.37|15.452|15.466|15.21||||||
2022-02-13 16:34:05|russ2000_2_0092|BOLD|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:34:05|russ2000_2_0093|BOMN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2437||8.2404|8.4401|5.5777|7.6478|10.1735|10.3401|9.111|9.5381|10.2808|42.5304|41.7022|92.1771|91.2984|86.9886|90.075|93.2731|91.2988|91.6219|101.3578|107.9872|110.4491|112.3499||
2022-02-13 16:34:06|russ2000_2_0094|BPMC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.482|1.295|1.393|4.805|6.661|6.537|6.565|6.578|6.188|6.081|7.774|13.416|24.363|29.074|30.25|29.72|29.627|107.143|108.78|112.277|111.114|109.725|107.216|104.219|101.668|98.978|96.294|94.19||
2022-02-13 16:34:07|russ2000_2_0095|BPRN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.519|4.353|4.236|4.093|3.879|3.727|3.632|3.616|4.201|16.756|21.915|24.57|25.31|29.739|31.78|31.52|31.122|30.517|29.933|29.186||
2022-02-13 16:34:08|russ2000_2_0096|BRG|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:34:10|russ2000_2_0097|BRT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||52.076||||49.569||48.2|47.6|45.285|46.8|46.7|46.5|24.706|22.9|22.3|22.8|17.235|16.5|16.1|15.3|6.765|7.12|7.244|8.173|12.325|12.359|12.713|13.68|13.383|13.536|13.363|13.342|13.204|13.249|13.343|13.241||13.058|13.679|13.637|13.68|16.475|16.5|18.781|14.83|15.711|15.765|16.208|3.342|3.314|3.328|3.319|3.336|29.613|38.89|68.171|30.539|46.337|60.218|59.844|55.544|55.549|56.34|54.509|55.792|56.739|54.515|55.889|59.277|59.875|131.997|166.786|||||||||||||||||||||||||||||||||||||||
2022-02-13 16:34:14|russ2000_2_0098|BRY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1397.919|1418.366|1442.709|1469.127|1526.004|1607.81|1576.267|1295.613|1288.844|1260.755|1258.084|1250.656|1262.417|1233.223||
2022-02-13 16:34:15|russ2000_2_0099|BSET|net_ppe|2|||||||60.7||||58.4||||54.3||||58.7||||58.3||58.3|57.8|58|56.8|56.8|57.6|56.9|56.3|56.1|56.4|56.3|56.5|57.4|57.8|56.3|56.1|55.3|54.7|53.4|53.7|53.6|53.6|54.6|55.2|55.1|54|53.1|51.8|51.9|52.8|56.4|58.8|44.4|43.1|43.5|43.2|45.4|50.2|56.4|58.9|71.9|85.8|93.2|97.353|98.873|100.061|93.972|94.185|96.659|92.077|90.407|90.012|90.707|91.036|90.542|87.94|86.714|82.645|48.8|45.877|44.406|41.569|40.243|39.717|40.699|39.959|64.644|64.089|61.306|60.086|58.925|53.79|52.542|52.026|53.225|89.981|56.982|56.911|86.743|86.061|57.388|52.871|50.636|75.908|47.512|47.198|46.25|45.03|46.259|49.166|49.946|50.503|51.343|55.431|56.624|56.738|57.922|60.809|64.271|69.297|72.881|74.169|74.812|94.574|95.864|96.579|96.104|101.81|104.075|105.595|104.655|106.84|106.9|101.988|103.244|103.766|101.658|103.205|104.863|106.88|106.089|104.908|101.724|244.967|221.17|209.92|207.82|204.472|208.938|205.281|208.214||
2022-02-13 16:34:18|russ2000_2_0100|BSIG|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.1||23.1|23.3|24.1|25.9|27.4|28.6|30.7|31.1|31.9|38.5|39.8|41.2|41.2|41.3|41.7|41.7|42.9|45.8|49|52.4|58.3|63.5|103.5|171.9|179.6|165.5|162.3|142.7|120.6|117.1||
2022-02-13 16:34:20|russ2000_2_0101|BSVN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.602||9.2816|7.767|7.753|8.289|8.757|8.395|9.624|9.644|9.519|9.387|9.151|9.053|8.889|8.775||
2022-02-13 16:34:21|russ2000_2_0102|BW|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||135.237|151.764|144.249|145.274|145.717|148.48|135.117|139.027|133.637|147.016|144.409|143.107|114.707|139.593|105.765|96.926|90.892|100.019|91.126|87.418|109.551|106.988|101.944|98.917|95.892|95.361|92.765|119.73||
2022-02-13 16:34:22|russ2000_2_0103|BWB|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.115|10.151|10.457|11.387|13.074|15.697|18.623|25.764|27.628|35.271|43.062|48.885|50.987|51.297|50.177|49.803|49.395|
2022-02-13 16:34:23|russ2000_2_0104|BWFG|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.06|8.06|8.078|7.787|11.91|12.12|11.868|11.505|11.163|10.83|10.659|10.314|17.835|17.618|17.366|17.509|18.196|19.207|20.313|20.245|19.771|29.629|29.06|28.892|28.522|27.835|27.177|26.616|21.762|33.386|33.916|35.118|25.588|
2022-02-13 16:34:25|russ2000_2_0105|BXC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||181.595|186.978|185.605|185.649|185.726|184.049|180.455|178.277|180.533|178.249|179.346|178.638|175.774|172.442|168.752|164.24|155.236|152.775|148.249|144.171|139.877|137.183|135.934|132.89|131.401|129.631|128.127|129.196|127.751|123.128|121.535|112.16|111.466|115.353|113.838|108.843|107.651|111.119|110.442|108.358|106.35|105.267|105.679|104.399|105.183|101.576|98.288|89.923|89.439|88.322|88.745|86.943|85.202|83.772|153.274|218.628|212.928|205.113|256.238|254.138|260.953|250.176|243.754|237.295|235.978|229.854|233.301|229.954|228.699||
2022-02-13 16:34:27|russ2000_2_0106|BXG|net_ppe|0|||||||||1.1||||2.7||||5.7||||11.2||||13.5||||||||||||5.7|4.7|4.1|3.7|3.9|3.9|4||3.6|3.5|4.1|5.1|||5.1|5|5.2|5.4|5.3|5.3|4.9486|6.5|7.2|11.1|17.223|19.6|22.4|24.6|26.1|28.6|30.5|32.954|35.409|37.099|39.181|41.357||41.837|46.505|48.242||48.775|49.09|51.787|52.486|53.699|54.999||65.874|68.99|70.79|74.244|75.08|78.318|79.541|79.634|82.872|90.479|92.675|92.445|92.852|100.574|97.438|94.421|95.582|109.968|113.064|109.501|108.944|108.199|107.246|85.565|84.159|82.303|80.557|79.391|77.905|71.878|70.739|70.112|69.63|69.06|69.157|68.975||||||||||||||||70.797||71.106|72.659|74.756|77.323|87.43|93.536|98.279|126.462|125.756|125.136|120.12|120.577|116.683|||||||
2022-02-13 16:34:28|russ2000_2_0107|BXMT|net_ppe|0|||||||||||||||||||||||||||||||||43.2|46.5|41.9|35.4|35.1|34.9|33.5|39.1||27.6|27.4|23.3||||18.4|18.3|18.3|18.2|17.2|13.4|9.7|8.6|8.6|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:34:32|russ2000_2_0108|BY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||102.074|99.563|98.891|96.334|95.224|94.014|107.3|106.948|97.68|97.069|96.588|96.006|96.14|96.446|95.546|94.638|86.728|85.182|80.482|76.995|62.548|
2022-02-13 16:34:33|russ2000_2_0109|CADE|net_ppe|0|||||||||||||||||||||||||34.5|35.1|35|35.9|36|36.5|37|43.2|43.5|45.3|46|47.1|48.5|48.9|58.2|59|59.6|60.2|61.5|63.7|64.3|65|64.7|66|69.5|72.3|75.1|81.2|82.2|89.3|89.4|90.9|92.7|96.2|100.3|111|102.1|106.2|105.6|128.1|127.3|128.6|128.5|171.867|130.522|135.104|186.577|197.898|202.539|206.069|209.367|211.576|213.329|211.451|209.637|210.183|210.789|209.746|212.282|212.216|212.797|218.456|224.685|228.524|235.736|239.306|240.141|261.172|270.605|278.41|281.349|287.215|306.659|308.248|312.832|317.379|328.92|334.869|345.235|351.204|348.734|348.661|346.931|343.877|339.86|336.645|335.618|332.89|329.862|328.075|323.285|323.383|321.72|320.419|321.068|319.456|313.98|313.079|314.441|315.26|314.367|310.515|307.497|304.943|305.335|303.837|304.317|308.125|306.765|305.694|305.245|305.561|305.25|306.863|311.53|314.362|342.353|339.372|342.947|361.859|432.54|447.564|480.819|480.901|497.669|504.748|508.149|508.147|508.508|533.276|533.999||
2022-02-13 16:34:37|russ2000_2_0110|CAI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||161.812|171.613|181.386|224.238|243.074|270.794|313.577|343.568|311.026|304.42|301.531|309.19|299.775|312.409|326.871|351.576|533.322|649.719|740.888|796.958|843.942|852.553|1026.725|1122.118|1212.081|1341.543|1427.409|1438.446|1466.482|1472.767|1522.041|1566.207|1565.722|1655.686|1721.967|1741.632|1748.885|1751.966|1796.552|1787.041|1807.56|1832.8|1864.79|1979.382|2005.299|2106.88|2218.676|2300.574|1816.794|2180.517|1882.452|1889.266|1820.735|2035.342|1978.826|||||||
2022-02-13 16:34:37|russ2000_2_0111|CAL|net_ppe|1|||||||155.7||||126.5||||126.8|||||142.9||||146.8|145.9|145.4|146.5|146.1|149.7|148.7|146.9|148.2|146|143.2|143|138.8|128.5|126.6|124.7|124.9|123.9|125|125.4|97.4|98.7|102.2|93.9|92.9|94.3|93.6|94.8|87.7|86.3|84.3|84.8|85.3|84.2|83.9|83.6|82.7|80.4|79|77.9|82.2|84.8|84.6|83.8|84.6|83.993|87.79|91.091|90.605|90.138|89.339|88.881|85.746|84.261|83.433|81.818|84.813|85.372|87.599|84.807|103.624|85.813|86.973|89.74|114.394|117.031|115.917|116.067|116.555|116.22|122.031|126.415|138.164|137.648|141.995|145.8|141.964|145.178|148.757|155.781|157.451|155.864|155.55|149.254|141.561|137.063|136.207|136.533|135.632|141.398|139.078|136.817|131.471|125.797|134.724|141.048|144.856|137.299|147.955|148.182|143.56|141.818|148.358|151.289|149.743|153.35|150.839|163.442|179.01|185.586|186.776|191.754|219.196|217.854|217.838|214.982|212.799|208.898|207.726|218.103|230.784|971.539|955.46|934.505|920.44|849.334|818.474|790.781|726.74|691.129|669.663|655.824||
2022-02-13 16:34:41|russ2000_2_0112|CARG|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.78||15.897|16.1|16.563|16.175|16.221|17.632|24.269|77.292|78.663|84.007|87.936|96.566|92.967|90.801|88.318|99.903|98.665|93.41||
2022-02-13 16:34:42|russ2000_2_0113|CARO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:34:42|russ2000_2_0114|CARS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.897||18.497|19.525|20.461|22.724|40.596|40.875|39.74|40.545|40.907|40.85|41.482|40.548|40.981|42.857|43.696|43.782|40.674|41.072|41.323|43.479|46.45|46.194||
2022-02-13 16:34:43|russ2000_2_0115|CASA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.682|||27.928|29.363|29.166|29.237|29.641|29.879|29.482|30.062|37.006|35.91|34.231|32.303|31.081|28.88|27.239|25.471|24.647||
2022-02-13 16:34:44|russ2000_2_0116|CASI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||0.7|0.8|0.8|0.8|0.9|1.1|1.4|1.5|1.5|1.4|1.6|3|3.6|4.1|4|4.0138|4.006|4.0295|4.5213|4.5765|4.4937|4.5722|4.3632|4.1861|4.0261|3.8128|3.4765|3.1521|2.5489|2.2126|1.8156|1.9915|1.8361|1.6669|1.4411|1.1501|1.0267|1.0356|0.9496|0.9153|0.976|0.8866|0.8792|0.8476|0.7689|0.7049|0.647|0.6205|0.6342|0.5737|0.5081|0.2637|0.2283|0.198|0.1882|0.1715|0.1519|0.1346|0.1196|0.1047|0.0969|0.0852|0.0288|0.0246|0.0204|0.0152|0.0213|0.0526|0.061|0.0604|0.0566|0.0781|0.1137|0.2404|0.2306|0.2618|0.2463|0.2453|0.2347|0.2188|0.2228|0.1687|0.1841|0.2296|0.2446|0.4485|0.566|1.0465|1.2008|1.6171|1.5942|1.751|1.9022|4.0518|1.374|9.693|9.081|8.773|9.999|10.758|10.199|13.145|16.277||
2022-02-13 16:34:47|russ2000_2_0117|CATC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.859|6.937|6.677|6.866|6.114|5.851|5.625|5.757|5.569|5.402|5.368|5.65||||5.633||||5.195||||5.979||||||||||||||||6.214|6.484|8.342|9.045|9.951|9.482|8.953|8.583|8.367|8.671|||11.371||||10.451|10.249||9.502|9.31|9.316|9.116|8.836|8.578|8.719|14.863|49.507|48.343|46.905|57.394|55.602|53.085|51.201|51.122|48.905|48.599|
2022-02-13 16:34:49|russ2000_2_0118|CBAY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.003|0.06|0.087|0.091|0.086|0.08|0.075|0.069|0.064|0.059|0.09|0.085|0.077|0.068|0.059|0.051|0.069|0.103|0.09|0.09|2.905|2.971|2.892|2.768|2.644|2.491|2.335|2.197|2.033|1.963|1.781|1.605||
2022-02-13 16:34:50|russ2000_2_0119|CBFV|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.612||4.568|4.691|10.593|10.537|10.385|10.289|10.277|12.505|12.453|13.109|14.132|15.505|16.544|16.558|16.712|18.358|32.894|23.933|23.448|23.092|22.858|22.566|22.282|22.037|21.818|20.439|20.302|20.24|18.682|18.502|18.399|
2022-02-13 16:34:52|russ2000_2_0120|CBIO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7475|1.7463|2.1531|2.1051|2.0404|2.337|2.7001|3.3741|6.1146|7.2786|7.0561|6.7747|6.401|6.008|5.584|5.175|4.783|5.508|5.367|5.037|6.072|6.074|5.857|5.409|5.035|4.453|3.919|3.375|1.639|1.501|0.944|0.748|0.682|0.611|0.541|0.483|0.428|0.373|0.149|0.709|0.698|0.682|0.803|0.716|0.444|0.399|0.358|0.315|0.276|0.325|0.291|0.255|0.386|2.671|2.559|2.397|2.231|2.091|2.141|1.963|2.265|2.028|3.791|3.704||
2022-02-13 16:34:54|russ2000_2_0121|CBLK|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:34:55|russ2000_2_0122|CBMG|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4611|||||||||||||||||1.3269|1.2307|1.1443|1.1187|1.0148|0.8953|0.8199|1.2952|1.2804|1.383|1.3221|1.7264|2.7689|2.7435|3.2042|3.1192|4.1177|4.4493|7.0431|11.0451|12.9733|14.6004|14.0723|14.3138|31.132|31.1757|35.1957|34.1549|41.5406|40.6185|41.1138|||||||
2022-02-13 16:34:55|russ2000_2_0123|CBNK|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.601||2.8017|2.842|2.975|7.735|7.202|6.667|6.092|5.641|5.544|5.021|4.464|4.004|4.134|3.69|3.282|
2022-02-13 16:34:57|russ2000_2_0124|CBTX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.514||56.609|54.129|53.607|53.135|52.607|52.032|51.622|64.332|63.701|64.047|63.801|62.82|64.81|74.625|74.437|73.451|72.501|70.762|69.608|
2022-02-13 16:34:58|russ2000_2_0125|CCB|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.121|13|12.963|12.845|13.167|22.322|21.855|21.833|21.601|22.423|24.303|24.26|24.228|24.094|23.844|23.603|23.324|
2022-02-13 16:34:59|russ2000_2_0126|CDLX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.345|||7.058|7.319|7.363|7.829|9.273|10.23|11.351|11.895|12.125|14.29|22.506|23.405|23.007|24.629|24.928|24.789|23.666||
2022-02-13 16:35:00|russ2000_2_0127|CDMO|net_ppe|1|||||||||||||||||||||||||||||||||||||||||||||||||0.4|||0.4|2.3|2.4|4.3|4.7|5.3|5.8|7.1|9|9.3|9.2|9.2|2|1.9|1.9|1.9|1.7|0.87|0.883|0.867|0.798|1.117|1.022|0.947|0.883|0.915|1.042|1.005|0.922|0.836|0.838|0.904|0.928|0.873|0.814|0.921|1.222|1.638|1.745|1.655|1.824|1.906|1.837|1.92|1.845|1.84|1.796|1.801|1.801|2.058|1.925|1.91|1.799|1.681|1.574|1.431|1.469|1.469|1.851|2.229|2.232|2.209|2.441|2.54|2.659|2.9|2.868|2.683|2.783|2.678|2.448|2.315|2.514|2.447|3.647|5.398|8.958|15.124|18.395|21.764|23.846|24.302|24.261|23.957|24.143|26.045|24.399|27.148|26.325|26.479|26.336|26.279|25.876|25.625|49.054|48.371|47.287|47.205|47.891|49.64|51.215|56.146|67.446|90.719||
2022-02-13 16:35:04|russ2000_2_0128|CDNA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.553|1.466|1.665|2.049|1.968|2.174|2.559|2.571|2.425|2.346|3.413|3.305|2.931|2.768|2.528|2.281|2.075|2.055|2.36|3.022|4.134|6.326|6.165|5.9|9.16|22.505|23.729|25.946|25.932|29.687|32.078|37.035||
2022-02-13 16:35:06|russ2000_2_0129|CDXC|net_ppe|0.093|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3101|1.2899|1.2941|1.2372|1.1781|1.1235|1.2034|1.45|1.3959|1.3604|1.3031|1.2798|1.2402|1.1825|1.1723|1.1405|1.0667|0.9877|0.9364|0.9808|1.013|0.9698|1.0632|1.0257|1.2184|1.2937|1.2647|1.58|1.5522|1.582|1.789|1.7228|1.8605|2.4952|1.778|3.2525|3.3729|2.6905|2.872|2.911|3.878|3.745|3.585|5.045|4.927|4.741|4.656|4.412|4.192|4.63|4.432|4.158|6.332|6.133|||
2022-02-13 16:35:08|russ2000_2_0130|CDXS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.365|||16.006|||18.839|21.581|21.251|21.332|21.018|21.452|20.239|21.611|23.321|24.176|24.001|22.073|19.892|16.65|14.792|15.52|13.809|8.446|7.396|4.853|4.374|3.995|3.499|3.155|2.821|3.109|2.756|2.403|2.301|2.155|2.752|2.969|2.81|2.815|2.62|3.883|4.531|4.759|30.886|30.936|31.104|30.387|30.06|29.591|29.43|31.176|31.248|31.424|35.645||
2022-02-13 16:35:09|russ2000_2_0131|CDZI|net_ppe|0|||||||||||||||||||||||||||||||||||||0.8|19.4|19.6||1|21|0.8|22.4|1.1|23|1.3|23.1|2.308|23.9|23.8|23.7|23.917|23.9|136.5||137.6|140.3|137.9|160.193|164.1|163.5|165|166.022|166.5|169.5|169|169.009|170.002|169.715|168.69|164.824|166.979|166.778|165.945||164.598|163.825|159.252||39.914|39.745|39.641|39.514|39.383|39.257|39.128|35.552|35.485|35.426|35.38|35.323|35.301|35.264|35.227|35.19|35.154|35.29|35.982|36.032|36.008|35.94|35.868|35.784|35.755|35.68|35.603|36.613|36.819|36.764|37.014|38.315|38.879|39.99|40.822|41.886|42.458|43.667|44.196|44.074|44.01|43.946|43.883|43.82|43.756|43.707|43.655|43.64|43.596|43.952|44.546|44.474|44.401|44.328|44.255|44.182|44.239|44.659|44.724|45.269|45.78|46.019|46.302|46.619|46.923|47.356|47.59|50.006|51.626|52.447|52.682|53.496|57.005|79.392|80.866||
2022-02-13 16:35:12|russ2000_2_0132|CEIX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2180.27|2148.441|2118.394|2095.924|2122.297|2122.348|2109.455|2103.691|2106.528|2187.308|2185.249|2184.162|2164.797|2155.582|2130.52|2141.346|2102.498|2062.425|2037.939|2031.521|1978.55|
2022-02-13 16:35:14|russ2000_2_0133|CELC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1449||0.2653|0.2722|0.2801|0.4436|0.7304|0.8141|0.8136|1.1779|1.0915|1.133|1.0304|0.9543|0.8272|0.902|0.7898|0.6531|0.5578|0.6551||
2022-02-13 16:35:14|russ2000_2_0134|CELH|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0213|0.0243|0.0263|0.0365|0.0335|0.0356|0.0372|0.05|0.0626|0.0664|0.1211|0.1215|0.1219|0.3271|0.2988|0.2821|0.9424|0.7414|0.9225|0.883|1.5775|2.0906|2.4224|3.4505||
2022-02-13 16:35:16|russ2000_2_0135|CENT|net_ppe|0||||||||||||||||||||||||||||||||||||||||4.7|5.4|5.2|4.7|9.5|9.6|10.5|10.8|10.2|11.2|11.5||13.1|12.1|9.6|11.5|11.7|16|22.1|22.7|45.5|78.8|81.2|86.4|89|92.8|92.7|94.2|96|95.949|94.891|111.74|111.527|109.997|109.281|108.798|106.395|105.864|102.304|100.864|99.06|99.235|99.841|101.538|101.873|101.347|101.76|105.612|106.893|106.956|112.255|110.595|114.972|130.311|139.609|162.604|171.722|185.023|196.653|201.609|199.249|196.204|194.064|174.013|171.616|168.536|165.519|164.734|162.336|162.296|162.352|165.281|165.959|169.731|171.187|176.402|180.401|182.569|185.225|191.163|192.486|193.673|190.921|188.913|187.138|185.354|177.66|166.849|163.546|163.207|162.969|162.809|163.948|164.794|159.43|158.224|169.836|175.94|177.784|180.913|179.23|210.563|211.817|217.647|211.56|217.538|238.948|245.405|347.072|340.976|338.351|360.549|367.99|431.321|455.857|494.173|509.842|
2022-02-13 16:35:20|russ2000_2_0136|CFFI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3|6.6|6.5|6.4|6.5|6.5|6.6|7.3|8.1|8.4|8.875|8.988|9.292|9.8896|11.581|12.618|13.673|14.6384|14.635|14.382|14.218|14.0598|13.927|15.253|15.268|15.3669|15.352|15.914|16.383|18.304|19.594|22.049|24.486|29.147|31.452|32.292|32.211|33.189|33.777|33.698|33.289|32.854|32.274|31.893|31.35|31.131|30.652|30.206|29.882|29.49|29.438|29.626|29.587|28.743|28.764|28.899|28.768|28.462|28.184|28.003|27.627|27.083|27.839|27.852|28.538|38.232|38.928|38.937|37.735|37.295|36.929|36.525|36.367|36.533|36.495|36.283|36.451|35.804|35.695|35.544|36.137|36.969|36.867|37.151|37.053|37.1|36.934|36.716|35.504|35.261|38.731|39.458|42.754|44.132|45.223|45.495|45.397||
2022-02-13 16:35:23|russ2000_2_0137|CHCT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0|0.141|0.141|0.14|0.139|0.139|0.385|0.38|0.821|0.821|2.719|2.699||
2022-02-13 16:35:24|russ2000_2_0138|CHMG|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4655|13.3117|13.5521|13.5976|13.7841|14.1345|14.41|14.75|16.2585|16.3078|16.7574|17.4964|17.1338|17.2017|17.2906|17.4716|17.1247|17.1922|16.9968|17.2132|16.9714|17.1747|17.5213|18.708|18.7548|19.871|20.7664|21.7221|21.512|21.6062|22.0508|23.2201|23.4158|23.4939|24.0037|24.9378|24.8916|25.6405|25.2813|24.8861|24.4465|24.1955|24.0588|24.1926|23.7267|24.3446|24.2501|24.7624|24.9769|24.7174|24.8628|25.4844|24.8005|24.9688|25.0868|30.039|29.351|29.938|32.431|32.287|31.548|30.874|30.023|29.397|28.62|29.706|29.084|28.923|28.206|27.836|27.366|26.657|26.136|26.049|25.514|24.98|32.67|31.825|31.013|30.418|29.607|29.045|28.365|27.264|26.876|26.368|25.454|25.515|
2022-02-13 16:35:27|russ2000_2_0139|CHMI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:35:28|russ2000_2_0140|CHRA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||99.93|106.424|109.653|96.843|88.941|88.037|87.289|85.574|83.498|79.796|75.155|64.769|49.47|61.189|62.84|64.387||
2022-02-13 16:35:29|russ2000_2_0141|CIO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:35:30|russ2000_2_0142|CISN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:35:31|russ2000_2_0143|CIVB|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3185|7.142|7.2941|7.221|7.151|7.132|7.107|7.003|6.878|8.31|8.198|8.219|8.343|8.584|9.502|10.481|10.416|9.972|9.952|12.003|11.748|12.508|12.335|12.151|11.9|11.795|10.777|11.619|10.693|10.756|11.582|21.593|21.46|21.829|20.706|20.996|20.739|20.53|20.132|19.702|19.512|18.705|18.388|18.129|18.028|18.168|18.038|17.774|17.582|17.63|17.38|17.166|16.963|16.881|16.563|16.313|15.831|15.483|14.471|14.4|16.163|16.308|16.2|16.944|16.773|16.711|17.34|17.92|17.952|17.777|17.688|17.611|17.424|17.308|22.518|22.021|21.772|21.72|22.201|22.871|22.443|23.137|22.958|22.58|22.265|22.817|22.716|22.445|
2022-02-13 16:35:34|russ2000_2_0144|CIX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2|29.3|30.1|32|40.3|70.7|72.6|74.9|83.2|84.188|86.875|90.748|94.959|93.928|94.103|93.665|85.036|85.308|88.264|85.822|85.179|85.777|87.005|84.543|73.55|79.541|74.939|73.444|66.122|68.753|67.921|69.074|67.989|68.098|71.041|72.009|69.688|67.863|72.319|74.829|72.151|71.727|71.606|69.913|67.429|65.916|65.354|64.771|63.636|62.792|61.16|60.087|59.903|59.195|58.306|51.095|51.127|51.058|51.209|51.422|33.727|33.373|33.492|33.697|33.752|33.628|33.526|33.135|33.014|32.946|33.011|32.952|33.551|33.885|33.297|33.109|33.073|32.713|32.8|32.589|32.065|31.886|31.73|31.544|31.812|31.202|31.504|31.215|31.015|30.362|29.926|29.362|28.95|28.461|28.709|28.543||
2022-02-13 16:35:37|russ2000_2_0145|CJ|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:35:37|russ2000_2_0146|CLAR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1|2.2|3.5|4.4|4.4|4.5|4.1|4.54|6.467|6.985|7.619|8.497|8.623|8.211|7.352|6.214|4.183|3.129|0.809||0.004|0.004|0.038|0.538|2.458|2.456|2.367|2.29|2.155|2.08|1.996|1.91|1.827|1.745|1.699|1.63|1.555|1.474|1.381|1.293|1.204|1.118|1.032|0.946|0.86|0.776|0.696|0.637|14.25|14.164|14.74|15.393|15.41|14.731|14.019|14.882|15.182|16.159|17.508|17.534|17.937|17.41|17.401|17.211|16.59|13.81|12.235|13.647|13.558|11.626|10.79|10.842|11.07|11.218|11.055|10.898|11.081|24.319|24.345|24.383|23.703|22.971|23.401|23.163|23.007|22.64|22.919|22.781|22.72|22.691|26.956|27.027|27.495|32.444||
2022-02-13 16:35:39|russ2000_2_0147|CLBK|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.62|43.706|46.623|48.671|52.05|58.291|61.267|63.723|72.967|72.385|77.588|76.853|75.974|76.79|75.45|74.426|78.708|
2022-02-13 16:35:40|russ2000_2_0148|CLDR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.104|10.617|13.027|15.578|17.6|21.891|22.089|21.207|27.619|258.529|243.019|234.444|226.63|217.293|215.746|||||||
2022-02-13 16:35:41|russ2000_2_0149|CLNC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0|16.268|25.3|25.263|25.48|24.255|23.745|||||||
2022-02-13 16:35:41|russ2000_2_0150|CLPR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:35:42|russ2000_2_0151|CLSD|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.205|||0.147|0.156|0.139|0.124|0.11|0.094|1.01|0.963|0.932|0.885|0.838|0.791|0.778|0.79|1.68|1.575|1.461|1.197|1.178|1.101|1.023|0.944|0.862|0.779|0.695||
2022-02-13 16:35:43|russ2000_2_0152|CLUB|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:35:43|russ2000_2_0153|CLXT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.994|11.173|11.334|12.194|14.353|18.767|21.337|21.305|21.85|21.854|22.48|23.337|23.212|22.902|22.663|22.823|22.86|22.549|21.998|21.476||
2022-02-13 16:35:44|russ2000_2_0154|CMRE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1560.099||1547.923|1527.449|1535.44|1682.013|1711.793|1751.979|1767.26|1789.369|1835.747|1863.91|1921.897|2050.001|2248.623|2344.96|2428.259|2414.742|2403.051|2367.817|2349.367|2324.772|2300.498|2275.202|2247.616|2222.925|2199.661|2141.329|2073.157|2041.904|2066.588|2034.032|1995.174|1976.61|2015.495|2063.603|2608.687|2556.926|2570.599|2600.453|2620.259|2612.223|2486.492|2680.045|2649.608|3135.807|3364.368|3710.516||
2022-02-13 16:35:46|russ2000_2_0155|CNCE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.454|||2.591|2.473|2.247|2.011|1.975|2.284|2.283|2.372|2.473|2.346|2.248|2.126|2.176|2.199|2.145|1.944|2.111|2.165|4.356|7.698|8.609|8.919|18.07|17.751|17.31|17.005|16.641|16.188|15.776|15.331|14.947|14.544|14.133||
2022-02-13 16:35:48|russ2000_2_0156|CNNE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||235|||232.1|218.8|209.8|201.9|186|175.5|409.3|388.8|374.4|355.5|282.9|271.9|259|348.1|301.7|280.6|276.9||
2022-02-13 16:35:49|russ2000_2_0157|CNST|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.121|1.017|0.885|0.825|1.21|6.012|13.162|12.521|11.716|10.97|10.821|||||||
2022-02-13 16:35:49|russ2000_2_0158|CNTY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||5|5.2|3.7|3.9|3.8|5.1|5.1|4.9|4.8|4.7|12.2|12.6|12.5|14.2|14.6|14.6|14.4|18.5|18.3|18.3|18.3|18.2|19.2|19.5|19.65|26.132|28.73|33.268|32.753|32.957|31.967|29.338|30.204|32.437|31.962|33.965|35.016|35.457|36.243|36.796|38.82|39.629|39.119|48.629|50.566|51.026|57.838|69.602|83.154|103.355|114.306|124.638|123.865|129.177|130.897|100.128|124.538|124.607|119.849|88.558|86.457|87.94|89.022|88.241|99.49|99.71|101.798|103.956|104.243|103.669|99.357|99.605|99.82|98.748|100.038|99.526|97.785|112.756|113.726|132.639|131.53|134.68|132.797|134.627|131.843|137.412|132.77|131.582|136.053|135.056|134.132|140.763|141.327|143.745|146.97|152.778|159.717|169.809|185.548|187.017|235.263|243.893|246.151|540.973|523.595|525.795|523.963|527.593|514.691|512.691|505.118||
2022-02-13 16:35:53|russ2000_2_0159|CNXN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3|13|22.7|22.9|23.8|24|23.1|24.523|26.325|27.659|28.665|29.374|29.359|28.157|27.472|27.801|28.591|27.464|25.995|24.601|23.056|21.62|20.396|19.26|18.034|17.757|17.647|16.74|16.406|17.577|17.7|17.761|19.29|19.541|19.542|19.39|19.749|20.319|20.831|22.807|23.199|24.9|24.483|25.124|14.028|13.303|12.42|11.644|11.092|13.818|13.5|19.285|20.56|21.913|22.57|24.088|24.902|25.399|26.104|26.546|27.369|26.773|27.6|27.228|27.679|27.745|27.861|28.102|29.878|32.4|32.227|32.113|33.765|34.287|39.402|38.65|39.601|40.077|41.491|44.019|46.012|48.176|51.799|72.188|74.637|77.186|78.068|81.53|80.142|76.957|74.358|73.449|72.176|70.841|70.59|
2022-02-13 16:35:56|russ2000_2_0160|COLD|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0|77.482|65.438|58.787|59.613|52.426|47.736|46.447|267.314|288.638|312.678|336.363||
2022-02-13 16:35:57|russ2000_2_0161|COLL|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.514|0.468|0.445|0.627|0.738|0.695|0.676|0.772|1.038|1.007|1.583|1.632|1.826|1.612|3.203|6.039|9.274|19.728|19.941|20.798|20.901|22.018|23.853|26.318|27.379|27.969|27.578|27.464||
2022-02-13 16:35:58|russ2000_2_0162|COOP|net_ppe|0||||||||||||||||||||||||||113.1|134|107.6|122.1|121.4|112.1|125|123.7|132.2|121.9|51.4|52.5|63.8|64|66.1|77.7|190.8|182.5|158.9|197.9|191.6|188.2|173.8|199.9|214.2|214.8|190.6|242|222.8|235.2|1034.8|495.2|510.7|1033.1|1301.8|966.2|1025.8|1078|1421|1439.5|1530.6|1544.3|1558.6|1541.906|1539.702|1544.25|||||||||||||||||3140|3042|3082|3096|3262|3257|3134|3097|3042|2946|2905|2870|2779|2704|2544||||||||||||||||||||||||||||||||||||||121|||102|96|245|254|239|112|222|223|114|116|118|110|103||
2022-02-13 16:36:01|russ2000_2_0163|CPLG|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0|27|28|25|21|21|21|16|16|16|15|14||
2022-02-13 16:36:02|russ2000_2_0164|CPRX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0015||||0.004||0.0144|0.0197|0.0202|0.0222|0.0496|0.1255|0.1278|0.1209|0.1127|0.1045|0.0964|0.0883|0.0805|0.0732|0.0684|0.0617|0.0554|0.0491|0.0456|0.045|0.0257|0.0183|0.0122|0.0144|0.0136|0.0108|0.0537|0.0577|0.052|0.0463|0.0406|0.0526|0.0654|0.0713|0.0714|0.0711|0.0633|0.1976|0.1915|0.1784|0.2585|0.249|0.2442|0.2312|0.2183|0.2054|0.1914|0.1834|0.1871|0.2011|0.2454|1.2143|1.1612|1.0934|1.0037|0.9272|0.2392|0.1613|0.1298|4.253|4.115|4.044||
2022-02-13 16:36:05|russ2000_2_0165|CRBP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0|||0.0594|0.054|0.0504|0.0587|0.0488|0.1241|0.2965|0.2912|0.3454|0.4353|0.4098|0.4185|0.3373|1.4327|2.5932|2.6713|2.7023|2.7052|8.5339|8.608|10.4611|10.9028|10.5318|10.087|9.7983|9.3164|8.8838|8.4566|7.4294||
2022-02-13 16:36:06|russ2000_2_0166|CRD.B|net_ppe|0||||||||31.8||||33.8||||38.5||||34.8||||29.8||28.7|29.7|30.4|32.9|34.8|37.4|45.2|49.3|49.8|49.3|48.1|49.6|44.2|42.6|41.6|39.3|38.2|37.9|36.4|35.9|35.5|36|37.4|38|38.9|38.3|36.4|35.2|33.7|32.4|31.6|42|40.9|40.3|39.2|40|40.2|42.8|42.9|43.1|43.2|46.9|48.9|47.467|45.73|43.684|42.797|41.206|39.904|38.743|39.264|39.312|38.351|37.615|36.099|36.092|36.63|36.981|37.168|36.873|35.606|34.844|34.843|34.845|36.096|35.133|36.937|32.873|33.115|34.137|40.884|40.757|46.354|48.3|49.266|47.431|47.109|47.38|44.614|42.774|42.754|42.412|42.146|41.205|40.193||43.371|43.59|44.05|42.976|43.884|44.346|45.984|44.018|46.047|43.706|42.532|42.223|45.683|42.92|42.668|41.906|40.859|41.842|41.001|41.129|38.052|35.143|32.313|29.29|29.605|27.236|28.329|32.68|41.664|41.869|36.182|35.127|34.303|136.166|133.756|125.645|133.779|139.654|137.432|142.116|145.717|144.738|140.54|134.91||
2022-02-13 16:36:09|russ2000_2_0167|CRNX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4|0.476|1.808|4.353|4.232|7.148|6.891|6.605|6.456|6.216|6.012|5.695|5.413|5.246|5.074|4.886||
2022-02-13 16:36:10|russ2000_2_0168|CRVS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.91|1.845|2.552|2.807|2.858|3.248|3.117|2.984|2.863|2.672|2.459|2.293|2.226|2.18|4.791|4.458|4.125|3.789|3.441|3.115|2.873|2.554|2.224|1.911|3.959||
2022-02-13 16:36:11|russ2000_2_0169|CSTE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69.657|72.548|70.09|71.068|72.987|74.788|85.942|88.327|93.634|101.033|115.694|131.065|172.993|202.489|214.055|219.034|225.438|224.136|223.136|222.1|222.818|220.951|219.854|217.853|216.653|214.428|211.16|210.179|213.338|283.099|281.732|278.522|276.823|278.282|275.524|276.897|346.811|341.162|338.391|365.221||
2022-02-13 16:36:13|russ2000_2_0170|CSTR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.896||4.749|4.7227|5.35|5.859|6.066|5.978|5.884|5.856|5.831|9.584|18.821|19.632|19.503|19.416|19.184|18.896|17.711|27.728|26.689|26.423|26.17|25.886||
2022-02-13 16:36:14|russ2000_2_0171|CSWI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.837|60.825|60.265|61.942|64.357|63.519|63.524|62.996|56.812|64.048|64.01|55.235|54.473|53.437|52.368|52.72|53.639|54.248|54.864|55.599|73.561|57.124|57.734|86.254|144.261|80.664|80.956|82.557|
2022-02-13 16:36:15|russ2000_2_0172|CTMX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.018||3.499|3.667|3.481|3.479|3.37|3.701|4.392|4.604|4.319|4.087|4.218|4.622|5.499|5.482|6.934|34.773|33.981|33.176|32.754|32.075|31.428|30.429|29.445|28.908|27.66|26.441||
2022-02-13 16:36:17|russ2000_2_0173|CTSO|net_ppe|0.0525600362483||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0127|0.0136|0.0126|0.4286|0.3661|0.3036|0.2792|0.2331|0.187|0.1445|0.1227|0.0996|0.0752|0.0521|0.0487|0.0389|0.0289|0.0189|0.0178|0.0142|0.0131|0.1441|0.1382|0.1391|0.1446|0.1551|0.1482|0.1424|0.1345|0.1456|0.1398|0.1427|0.1435|0.1444|0.1554|0.172|0.1911|0.2458|0.3303|0.4028|0.4795|0.5573|0.5692|0.5998|0.6242|0.5694|0.5884|0.7251|1.0328|1.4028|1.6082|1.7696|1.677|3.1793|3.2558|3.1888|3.0865|2.9961|2.9641|3.1847|3.2095|3.149|3.3289|16.3219|17.4507|||
2022-02-13 16:36:19|russ2000_2_0174|CUE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0234||1.657|1.741|1.6905|2.423|2.763|2.869|2.7815|11.286|9.887|8.687|7.1839|6.133|9.742|9.615|8.8823|8.442|7.08|5.708||
2022-02-13 16:36:20|russ2000_2_0175|CULP|net_ppe|1|||||10.5||||15.6||||21.1||||26.1||||32.8||||30.3||29.1|29.9|29.8|30.3|31.1|33.3|34.3|34|35.6|38.3|39.3|39.8|41.8|42.3|44.5|45.8|48.3|60.3|64|66.5|68.8|69.4|75.8|75.7|73.9|73.4|77|78.3|80.3|86.1|91.2|97.1|107.4|113.7|128.8|127.3|126.1|125.9|123.3|121|124.3|123.3|126.407|123.636|120.023|116.207|112.322|109.417|105.697|102.457|89.772|89.201|85.049|85.396|84.962|83.299|81.219|78.909|77.77|78.88|76.062|71.024|66.032|60.19|54.212|52.562|44.639|42.835|42.487|40.784|37.773|36.901|37.887|32.218|32.939|33.95|26.802|24.763|24.253|24.013|24.795|26.431|28.403|30.471|31.225|30.571|30.296|30.615|30.431|30.285|31.279|31.016|30.621|30.055|30.594|30.808|30.559|30.115|31.376|31.891|33.204|35.269|36.078|37.48|38.319|38.157|39.973|41.745|45.537|50.333|51.651|52.912|52.53|51.838|51.794|53.178|51.325|50.129|46.479|53.819|52.852|51.904|47.05|48.494|47.764|48.591|55.733|55.377|56.914||
2022-02-13 16:36:24|russ2000_2_0176|CURO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||95.896||91.865|88.82|87.086|83.522|80.42|79.79|76.75|210.665|213.975|188.641|188.264|181.059|176.119|172.736|174.781|169.9|157.868|150.297|170.935|
2022-02-13 16:36:25|russ2000_2_0177|CUTR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.734|0.884|0.976|0.943|1.071|1.054|1.037|1.044|1.015|0.965|0.956|0.992|1.029|1.212|1.471|1.417|1.361|1.374|1.232|1.378|1.357|1.241|1.101|0.939|0.847|0.796|0.708|0.624|0.597|0.668|0.771|0.643|0.853|1.019|0.946|0.885|0.933|1.312|1.338|1.461|1.362|1.358|1.329|1.301|1.461|1.545|1.512|1.386|1.473|1.428|1.577|1.72|1.907|1.802|1.867|1.842|2.096|2.214|2.632|2.784|2.672|11.849|11.824|11.103|10.519|9.83|9.994|20.036|19.375|18.943|18.067|17.474||
2022-02-13 16:36:27|russ2000_2_0178|CVCY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.127|3.781|3.401|1.8642|3.773|3.604|3.357|3.1358|3.087|3.055|3.048|2.985|2.897|2.897|2.829|2.724|3.08|3.014|2.899|2.912|3.078|2.981|3.7|4.655|5.573|5.984|5.94|5.767|5.742|6.043|5.94|6.9|6.673|6.566|6.518|6.525|6.241|6.038|5.837|5.843|5.591|5.845|5.95|5.872|6.272|6.287|6.296|6.252|6.313|6.37|10.565|10.541|10.561|10.54|10.443|9.949|9.787|9.577|9.494|9.292|9.002|8.742|8.906|9.407|9.162|9.166|8.92|9.398|9.429|9.131|8.869|8.484|8.096|7.742|7.804|7.618|7.41|7.257|7.257|8.228|8.349|8.465|8.429|8.38|
2022-02-13 16:36:30|russ2000_2_0179|CVIA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:36:30|russ2000_2_0180|CVLY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||4||5|6.5|8.8|9.6|9.8|9.6|9.6|9.5|9.3|9.5|9.4|9.8|9.5|9.405|9.298|9.191|8.998|8.976|8.867|8.902|9.449|9.312|9.213|9.194|9.335|9.306|9.29|9.249|9.358|9.333|9.543|9.752|9.909|10.698|10.85|10.888|10.962|11.054|10.889|10.703|10.495|10.347|10.203|10.209|10.252|10.654|10.889|11.632|11.9|11.884|11.64|11.535|11.223|11.113|10.946|10.898|10.766|10.648|10.633|10.755|10.861|10.798|10.658|10.624|11.493|12.746|13.029|14.289|14.599|14.463|15.303|15.173|18.471|21.501|21.859|22.812|24.606|24.796|24.838|24.616|24.573|24.532|24.336|24.101|24.382|24.311|24.285|24.844|24.724|29.821|29.54|29.19|28.988|29.667|28.999|28.319|27.592|27.014|24.379|23.908|23.652|
2022-02-13 16:36:33|russ2000_2_0181|CVNA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.592|80.974|106.127|125.996|148.681|176.259|217.414|251.942|296.839|431.24|483.847|552.545|666.891|815.226|871.085|941.838|1064.63|1138|1262|1606||
2022-02-13 16:36:34|russ2000_2_0182|CVTI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:36:34|russ2000_2_0183|CWBR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0046|0.0164|0.2094|0.206|0.1996|0.1957|0.21|0.2253|0.2305|0.2145|0.199|0.1843|0.1765|0.1596|0.1428|0.1968|0.5207|0.4911|0.4631|0.4357|0.5237|0.4872|0.4481|0.4324|0.394|0.3576|0.3281|0.2935||
2022-02-13 16:36:35|russ2000_2_0184|CWCO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||8.8||||10.1||||12.2||||12.6||||13||||14.4308||||14.7566||15.1299|16.7917|17.6439|17.8318|18.2767|18.4346|18.4149|19.7894|19.7674|19.5051|20.2536|21.0622|21.7114|29.0939|29.6623|29.421|29.7253|28.401|27.2186|29.8863|31.7326|26.8215|32.6676|32.2402|61.6998|61.985|63.5684|63.2245|63.803|64.1321|64.9713|64.4114|64.6607|69.2562|65.0959|64.5609|63.5643|62.952|61.2464|59.9865|58.9418|57.5228|56.173|55.2317|55.6356|62.1226|64.3263|63.6468|62.3821|61.8691|61.6062|61.629|61.185|60.4733|60.0533|59.6107|59.6461|58.9023|58.297|57.2595|56.8993|56.2904|55.6718|57.5878|56.4151|54.5537|53.9696|54.4613|53.2681|52.1926|51.5071|54.7498|59.8742|64.085|64.8959|68.1103|68.2033|67.4255|64.3859|65.6115|61.4579|60.945|59.4579|59.5739|58.3486|57.3362||
2022-02-13 16:36:38|russ2000_2_0185|CWEN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1598|1451|1492|1487|2291|1530|2255|3276|5175|4430|4478|4434|5878|5012|4947|5711|5554|5390|5322|5247|5410|5340|5376|5306|5245|5523|5785|5753|6286|6222|6513|6421|7554|7838|7886|7784||
2022-02-13 16:36:40|russ2000_2_0186|CWEN.A|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1598|1451|1492|1487|2291|1530|2255|3276|5175|4430|4478|4434|5878|5012|4947|5711|5554|5390|5322|5247|5410|5340|5376|5306|5245|5523|5785|5753|6286|6222|6513|6421|7554|7838|7886|7784||
2022-02-13 16:36:42|russ2000_2_0187|CWH|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||149.725|144.31|131.004|130.647|130.76|141.936|151.965|183.485|198.022|281.712|363.212|391.579|359.855|1164.036|1197.197|1153.657|1121.911|1114.796|1114.592|1095.111|1137.385|1172.291|1252.301|1268.876||
2022-02-13 16:36:43|russ2000_2_0188|CWK|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0|531.6|525.4|502.8|490.7|470.8|450.6|444.8|438.2|405.7|405.6|434.7||
2022-02-13 16:36:44|russ2000_2_0189|CYCN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.497|8.815|83.084|81.272|79.75|63.854|62.093|54.576|50.267|49.003|0.153|1.561||
2022-02-13 16:36:45|russ2000_2_0190|CYRX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.096|0.0955|0.0792|0.0575|0.0484|0.0458|0.0419|0.0384|0.0354|0.158|0.1989|0.1939|0.2087|0.2163|0.2045|0.1893|0.1809|0.6138|0.5911|0.5592|0.735|0.6962|0.6795|0.6696|0.6589|0.678|0.7364|0.682|0.6591|0.5629|0.5241|0.5055|0.575|0.5166|0.4641|0.4089|0.3647|0.3934|0.3495|0.3079|0.3814|0.7671|0.8757|1.3197|1.4103|1.3732||2.1294|2.3117|2.0835|2.5112|2.5723|3.0386|3.5785|4.3575|6.8364|14.4988|15.9918|16.293|18.5283|19.5712|23.2925|44.08|47.69|55.747|61.278||
2022-02-13 16:36:47|russ2000_2_0191|DBI|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90.056|91.055|96.28|97.384|95.921|95.188|97.859|102.793|116.872|130.52|145.538|169.569|192.772|204.409|220.554|233.631|233.366|230.344|220.573|213.776|206.424|204.038|201.578|206.744|212.342|217.216|220.778|227.448|235.726|245.641|253.099|276.496|300.313|303.854|310.374|316.542|318.62|327.56|331.269|338.227|337.903|346.912|354.477|364.253|374.241|373.979|379.643|381.218|375.251|374.32|364.552|358.154|355.199|352.55|387.621|383.11|409.576|1398.778|1378.742|1345.209|1313.81|1159.323|1130.143|1041.973|996.95|971.527|948.066|928.227||
2022-02-13 16:36:49|russ2000_2_0192|DCPH|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.514||0.52|0.731|0.838|0.952|18.264|19.238|13.453|2.174|2.071|5.796|27.491|27.323|29.663|47.096|45.924|45.512|44.716|45.096|45.41|
2022-02-13 16:36:50|russ2000_2_0193|DFIN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33|32.7|32.6|32.8|35.5|36|34.8|34.7|34.7|33.1|31.6|31.7|32.2|133.6|121.4|110.7|98.2|96.8|87|71.1|64.5|60.9|67.2|63.4||
2022-02-13 16:36:51|russ2000_2_0194|DLTH|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.88||20.3008|21.554|21.529|25.173|35.926|45.275|52.432|62.48|75.746|98.151|109.705|129.221|144.8|165.885|167.109|282.218|284.352|303.77|304.179|301.052|296.579|304.566|295.195|287.172|281.3|289.609||
2022-02-13 16:36:53|russ2000_2_0195|DNLI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.262|||14.635|14.923|14.86|13.323|16.245|25.162|71.362|81.842|81.825|80.655|79.078|76.934|75.241|73.464|73.612|71.972|71.208||
2022-02-13 16:36:53|russ2000_2_0196|DOMO|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.952|14.304|13.83|12.664|12.595|12.581|12.677|12.891|12.816|24.206|24.265|19.268|18.408|18.572|35.504|34.736||
2022-02-13 16:36:54|russ2000_2_0197|DOVA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:36:54|russ2000_2_0198|DRRX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.015|2.272|4.472|5.724|10.527|11.456|13.136|13.449|12.886|12.242|11.625|10.869|10.259|9.602|9.316|8.792|8.25|7.189|7.112|7.213|7.258|7.263|7.304|7.58|7.434|7.447|7.451|7.429|7.769|7.918|7.658|7.323|6.988|6.484|5.971|5.435|4.955|4.516|3.808|3.158|2.656|2.114|1.776|1.752|2.204|3.412|3.124|2.941|2.766|2.559|2.457|2.229|2.006|2.155|1.985|1.837|1.826|1.757|1.749|1.615|1.543|1.602|1.566|1.477|1.382|1.29|1.297|1.191|1.089|1.045|0.929|0.845|0.749|0.677|0.605|7.617|7.25|6.859|6.025|6.268|5.848|5.478|5|4.664|4.331|4.132||
2022-02-13 16:36:57|russ2000_2_0199|DS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||113.439|117.123|121.139|126.413|126.606|132.399|129.658|99.127|91.112|69.569|57.898|16.11|16.839|16.673|28.821|30.008|30.271|29.626|29.684|31.553|33.348|||||11.866||||9.966||||8.776||||||||0||||||||||||227.907||||217.611|216.452|218.668|226.049|241.258|86.85|93.592|101.582|132.605|380.914|403.285|405.934|394.949|396.465|382.091|373.472|362.253|362.943|358.996|360.836||
2022-02-13 16:37:00|russ2000_2_0200|DSKE|net_ppe|0.0110741971207|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||318.747|303.035|345.989|369.199|429.639|406.997|501.12|562.659|572.7|697.3|686.7|560.1|560.2|496.4|500.9|506.7|523.8|515.4|518.3|508.7|397.7||
2022-02-13 16:37:02|russ2000_2_0201|DWSN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||0.4|0.4|4.2|4.4|4.6|5.6|6.4|6.3|6.3|6.1|6.2|6.193|5.9|2.6|5.3|6.5224|6.4|6.2|7.4|7.6076|7.3|7.1|7.3|6.9757|||||4.7037|4.7031|4.341|3.9622|3.5974|3.3818|3.0831|2.9714|2.6391|2.3223|1.9461|1.6194|1.286|0.9614|0.7264|0.7946|1.2954|2.001|2.2287|5.4832|5.3487|10.5319|12.458|22.7966|26.7698|30.6931|32.8388|37.6486|38.9993|40.6617|39.3622|42.9304|46.5245|43.3956|49.1515|50.6326|47.7345|44.2026|40.9079|47.5833|45.5353|45.3684|44.3368|49.7156|53.1384|50.0423|54.8743|57.7968|70.6559|84.3529|80.922|89.3858|82.3831|74.2216|69.4755|63.1072|57.5619|54.1117|54.2117|157.792|176.135|166.88|154.146|147.567|139.136|128.374|117.821|110.917|104.141|96.473|95.274|86.573|82.056|75.469|76.565|71.54|74.227|69.747|64.711|60.154|56.566|52.364|48.185|44.394|40.65|36.95|33.644||
2022-02-13 16:37:05|russ2000_2_0202|DZSI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.1024|67.1973||62.2981|56.7318|51.6427|23.512|33.8431|28.9241|22.939|22.585|22.238|22.484|23.217|22.967|22.877|22.791|23.887|24.097|24.023|24.005|24.127|23.704|23.385|21.73|21.22|20.818|20.544|20.482|20.102|20.003|19.787|19.46|18.994|18.961|18.725|18.478|2.975|5.274|5.074|5.158|5.158|0.608|0.624|0.584|0.637|0.583|0.617|0.623|0.642|0.718|0.659|0.699|0.802|1.165|1.459|1.569|1.447|2.251|2.223|4.383|6.258|6.288|6.386|6.079|5.812|5.873|5.632|5.432|5.374|5.518|27.317|26.483|24.924|27.238|25.494|26.652|25.833|25.629|22.415|21.908|22.188||
2022-02-13 16:37:08|russ2000_2_0203|ECOR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1686|0.3064|0.3774|0.4058|0.3809|4.2768|2.0653|1.9239|1.7759|1.6532|1.536|1.4215|0.7613|0.7224|0.7511|0.7108||
2022-02-13 16:37:09|russ2000_2_0204|EDIT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.112|||2.143|2.13|15.003|26.741|37.072|40.378|39.636|39.358|39.092|39.442|39.551|39.915|39.699|40.232|26.471|26.007|27.756|39.648|39.24|41.464|40.467|39.148|43.4|45.224|43.432||
2022-02-13 16:37:10|russ2000_2_0205|EEX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8|3.72|3.626|3.471|3.8|3.9|3.9|3.8|3.7|22.7|22.5|22.5|22.5|21.9|22|20.9|19.9|19.1|19.8|20.1||
2022-02-13 16:37:11|russ2000_2_0206|EGAN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6|4.3|6.679|11.69|13.787|13.446|12.741|11.677|9.479|9.136|7.493|5.736|4.471|3.119|2.169|1.192|0.838|0.57|0.45|0.473|0.482|0.529|0.684|0.741|0.779|0.823|1.082|1.169|1.13|1.333|1.292|1.336|1.326|1.295|1.175|1.23|1.135|0.928|0.773|0.995|0.992|0.968|0.955|0.869|0.968|0.97|1.023|1.015|1.344|1.555|1.912|2.295|2.415|2.481|2.639|3.544|4.271|4.323|4.308|4.489|4.22|3.941|3.435|3.136|2.732|2.542|2.142|1.688|1.379|1.395|1.24|1.059|0.923|0.818|0.679|0.559|0.507|0.468|0.456|0.525|4.588|4.261|3.992|3.675|3.302|3.174|3.378|2.896|5.447|5.17|
2022-02-13 16:37:14|russ2000_2_0207|EGLE|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.669|300.2213|367.6747|417.9753|412.8841|444.1345|507.4713|527.3329|52.6763|683.3576|902.2702|605.2449|960.5585|1106.0597|785.9838|1285.9569|938.4185|1326.606|919.5653|1475.0422|1577.2656|1649.9287|1681.2815|1701.6957|1728.7585|1770.1937|1785.2171|1789.9866|1771.3136|1752.5983|1733.7054|1714.7554|1696.2903|1677.6255|1658.76|1639.9167|1621.5232|1603.1481|1584.5862||824.7537|805.2359|795.0879|734.1812|719.6198|701.6307|688.9935|570.1526|591.3062|683.8038|698.3779|693.0555|694.4679|687.0041|683.012|685.6777|721.4328|701.6513|758.8412|857.1098|876.6834|868.3191|844.79|821.994|862.4961|894.2337|923.7604||
2022-02-13 16:37:16|russ2000_2_0208|EGRX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.402|0.3781|0.3775|0.3595|0.344|0.342|0.1|0.374|1.803|2.205|2.869|2.813|2.827|3.316|3.796|3.768|4.365|6.82|6.498|2.773|2.553|2.397|2.333|2.258|2.319|2.202|2.423|2.118|2.123|2.077|2.27|1.967|1.775||
2022-02-13 16:37:17|russ2000_2_0209|EIDX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.114|0.218|0.219|0.218|0.209|1.249|1.192|5.32|5.269|5.18|5.098|||||||
2022-02-13 16:37:17|russ2000_2_0210|ELF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.854||14.281|15.019|17.151|16.277|16.08|16.635|18.037|18.694|18.813|18.184|21.804|23.54|26.778|26.73|26.224|17.171|16.146|16.27|16.79|13.77|15.561|13.945|12.231|
2022-02-13 16:37:18|russ2000_2_0211|ELOX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1|0.0743|0.0706|0.0687|0.0646|0.0768|0.0788|0.0734|0.077|0.0753|0.0796|0.0751|0.0693|0.0829|0.0752|0.0683|0.0629|0.0561|0.0517|0.0467|0.0396|0.0331|0.03|0.0251|0.0202|0.0152|0.0103|0.0091|0.0094|0.0081|0.0075|0.0065|0.0054|0.0069|0.0055|0.0047|0.0039|0.0069|0.006|0.0066|0.0061|0.0056|0.0046|0.0059|0.0052|0.0045|0.0038|0.0033|0.007|0.0065|0.0059|0.0065|0.0058|0.0052|0.0046|0.004|0.0035|0.003|0.2235|0.2626|0.2593|0.2268|0.1859|0.1539|0.1243|0.1054|0.0926|0.0809|0.067|0.0601|0.051|0.0428||0.314|0.393|0.345|0.248|1.337|1.203|1.09|1.125|1.004|0.843|0.7|0.554|0.406|2.051|1.841||
2022-02-13 16:37:20|russ2000_2_0212|ELVT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.324|||16.666|17.77|16.833||15.119|16.159|17.601|19.759|21.37|24.249|28.244|31.415|36.738|41.579|56.431|59.487|59.973|46.135|59.651|45.972|44.299|42.32|39.851|38.994|38.091||
2022-02-13 16:37:21|russ2000_2_0213|EML|net_ppe|0||||||||14.3||||15.4||||15||||13||||14.3||||13.3||||13||||13.8|||13.3|13.2||12.8|12.5|12.4|12.3|12.3|12.5|13|13|13|13.1|13.7|14.1|14|14|13.9|13.7|13.5|13.4|13.4|13.6|13.9|14.1|15|15.3|15.7|16.4|16.4|16.5|25.7825|26.9045|27.3277|26.9821|26.7951|26.4608|25.9856|25.606|25.2052|24.7158|25.05|24.6569|24.363|24.6453|24.9304|24.7467|24.3856|24.0766|23.9065|23.5309|23.1326|22.7995|22.3967|22.6545|23.2587|23.4366|25.8157|25.5404|25.311|25.2224|25.2342|25.1204|24.9295|24.5287|23.9107|23.7369|23.6056|23.3457|22.9736|23.2112|23.2392|24.1305|24.464|24.6106|24.9136|25.023|24.6341|25.4578|25.375|25.8457|25.6607|25.9855|26.4451|27.0011|27.3918|27.1798|27.3589|27.1702|28.0514|27.9383|27.8846|27.3062|26.8015|26.3468|26.2326|26.1054|26.1655|25.8003|29.2939|28.8712|29.1924|28.8684|29.5101|29.7105|29.8534|39.5034|37.0212|51.1243|53.3421|53.7792|51.0921|51.261|52.72|52.1772|38.1244|36.6765||
2022-02-13 16:37:25|russ2000_2_0214|ENFC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:37:25|russ2000_2_0215|EOLS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.005|0.001|0|0.81|5.33|5.222|4.97|5.332|5.16|4.94|4.711|4.465|4.215|3.96||
2022-02-13 16:37:26|russ2000_2_0216|EPC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||469.7|469.2|485.4|480.1|479|479.6|476.1|464.4|461.7|461.1|455.7|449.7|700.1|694.2|701.2|705.6|698|689.7|705.6|715|696.5|678.4|682.5|666.8|663.7|664.7|659.9|648.8|641.6|635.8|649.9|798.9|816.9|822.1|835.5|832.2|832|855.6|863.4|853.4|838.7|821.4|840.6|958.3|936.5|916.4|885.4|860.8|863.6|847.3|848.5|806.8|783.9|763.4|755.6|847.6|786.9|778.4|751.7|742.4|714.6|701|498.9|483.1|482|475.3|486.1|472.6|462|458.4|453.4|441.9|437.1|427.5|424.1|410.4|402.6|400.7|396|384.8|372|366.3|370.9|368.9|360.9|358.1|362.6|356.6|
2022-02-13 16:37:29|russ2000_2_0217|EPRT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:37:30|russ2000_2_0218|EQ|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.022|0.0319|0.064|0.083|0.077|0.071|0.093|0.089|0.081|0.225|0.239|0.223|0.254|0.243||
2022-02-13 16:37:31|russ2000_2_0219|EQBK|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.946||40.666|40.497|39.147|38.871|39.103|39.909|50.515|53.637|54.693|55.596|63.449|62.572|73.312|79.607|80.442|81.496|84.942|84.481|84.478|84.732|87.055|86.087|89.412|90.322|90.876|90.727|104.038|
2022-02-13 16:37:32|russ2000_2_0220|ERI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:37:32|russ2000_2_0221|ESQ|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.767|2.737|2.72|2.627|2.546|2.461|2.493|2.616|2.694|2.92|2.902|2.872|2.835|2.913|2.887|2.857|3.017|2.946|2.931|3.443|3.334|
2022-02-13 16:37:33|russ2000_2_0222|ESSA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.447|11.408|11.387|11.391|11.277|11.165|11.04|10.885|10.662|10.605|10.451|10.762|10.62|11.246|12.23|12.57|12.189|12.059|11.858|11.682|11.494|11.47|11.384|11.453|16.17|16.1|16.017|15.921|15.747|15.542|17.055|17.121|16.957|16.949|16.838|16.655|16.553|17.524|17.185|16.977|16.844|16.674|16.539|16.353|16.234|15.736|15.604|15.08|14.601|14.448|14.323|14.321|14.335|14.373|14.397|14.286|14.23|14.186|14.148|13.996|13.605|13.543|
2022-02-13 16:37:35|russ2000_2_0223|ESTE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2|1.1|1.2|1.281|1.312|1.232|1.216|1.25|1.387|1.637|1.674|1.718|1.826|1.881|2.067|2.2|4.198|4.329|4.466|4.313|4.78|5.056|5.399|6.122|6.33|6.803|8.49|9.942|10.383|10.298|10.778|11.406|10.909|11.067|12.559|13.493|14.02|14.083|11.374|11.325|10.949|11.213|12.208|12.339|13.074|12.92|14.269|14.249|15.209|17.225|18.853|16.14|18.682|21.874|24.541|28.192|32.302|36.441|37.656|37.053|38.709|38.922||311.368|329.973|342.158|200.267|197.123|270.739|274.132|270.881|264.83|759.596|774.317|768.517|780.927|822.053|844.013|900.371|930.987|947.79|1014.779|1045.313|1019.608|999.765|970.331|968.813|1180.916|1223.548|1364.669||
2022-02-13 16:37:38|russ2000_2_0224|ESXB|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0494|22.281|23.092|24.111|31.854|37.484|37.328|37.105|36.67|36.344|35.985|35.587|35.206|35.017|35.436|35.084|34.754|34.408|34.002|33.638|33.237|33.318|28.078|27.872|29.139|25.772|26.255|29.702|29.98|29.775|27.583|27.378|27.219|27.654|27.805|28.357|28.588|29.771|29.469|30.198|29.761|30.423|31.782|31.488|38.319|37.579|36.422|35.944|35.299|34.712|33.963|33.427|32.874|32.35|31.778||
2022-02-13 16:37:40|russ2000_2_0225|ETSY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.538|78.438|85.446|94.655|105.021|116.48|125.754|123.708|126.407|127.168|129.074|124.543|117.617|116.385|117.024|119.243|120.179|156.121|151.819|178.54|144.864|134.519|126.187|118.141|112.495|107.96|105.814|198.902||
2022-02-13 16:37:41|russ2000_2_0226|EVBG|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.62||3.124|3.128|2.923|2.687|2.924|2.844|2.796|2.481|2.722|2.918|4.65|5.977|6.034|6.029|6.284|7.107|7.214|7.254|7.774|8.501|9.567|10.772||
2022-02-13 16:37:42|russ2000_2_0227|EVBN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.775|3.7276|3.8572|3.7769|3.6872|3.6514|3.914|4.1227|4.2544|4.4405|4.839|5.349|5.426|5.3811|5.4038|5.982|6.215|7.143|7.425|7.747|8.303|8.31|8.248|8.151|8.17|8.161|8.119|8.743|8.695|8.536|8.404|8.366|8.252|8.512|9.055|9.885|9.676|9.469|9.382|9.281|9.166|10.687|10.785|10.841|10.609|10.503|10.56|10.477|10.324|10.497|11.117|11.368|11.02|11.379|10.973|11.163|11.117|10.899|10.792|10.224|10.074|10.2|10.683|11.051|11.078|11.592|11.485|11.31|11.065|10.96|10.742|10.564|10.425|10.331|10.449|10.485|14.725|14.449|17.808|17.474|17.528|22.552|24.25|24.587|24.123|24.196|23.889||
2022-02-13 16:37:45|russ2000_2_0228|EVH|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0|24.102|8.463|10.755|12.796|15.537|18.468|21.123|31.179|35.459|40.194|46.93|50.922|60.43|64.63|68.692|73.628|141.234|156.929|158.932|157.328|148.846|154.668|148.312|144.039|138.125|134.9|131.692||
2022-02-13 16:37:46|russ2000_2_0229|EVI|net_ppe|0||||||0.3||||0.9||||0.8||||0.7||||0.6||||0.5||||0.3|||0.2|0.2|0.2|0.2|0.1|0.1|0.1|0.1|0.1|0.1|0.1|0.9|0.1|0.1|0.1|0.1||0.1|0.1|0.1|0.1|0.0906|0.1|0.1|0.1|0.1|0.1|0.1|0.2|0.1|0.1|0.2|||0.3|0.3|0.4471|0.3403|0.3211|0.3211|0.3558|0.3295|0.3766|0.3862|0.3653|0.2741|0.2579|0.2442|0.2305|0.2338|0.2288|0.2169|0.2032|0.2172|0.2193|0.2188|0.2278|0.2304|0.2193|0.1974|0.2295|0.2256|0.2646|0.2748|0.2655|0.2619|0.2521|0.2462|0.2591|0.2451|0.2301|0.2154|0.2092|0.2132|0.2055|0.1895|0.1821|0.1748|0.1664|0.1561|0.1465|0.1568|0.1476|0.1437|0.1356|0.1857|0.1978|0.1863|0.1752|0.1641|0.1577|0.1496|0.1483|0.1816|0.2168|0.2087|0.2011|0.1882|0.1756|0.1601|0.1476|0.135|0.1237|0.942|0.979|1.272|1.18|1.953|2.786|2.983|3.846|4.394|5.07|5.865|12.673|12.908|13.751|13.303|15.929|18.08|17.862|17.654|17.846|17.703|
2022-02-13 16:37:49|russ2000_2_0230|EVLO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.496|4.429|5.912|6.069|6.925|7.332|7.488|8.339|8.341|20.584|19.618|18.778|18.235|17.548|17.376|17.151||
2022-02-13 16:37:50|russ2000_2_0231|EVOP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96.587|97.926|100.357|101.931|103.046|98.037|95.479|91.712|140.128|118.066|111.657|107.072|118.73|112.027|108.865|99.858||
2022-02-13 16:37:51|russ2000_2_0232|EVRI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.153||10.579|13.632|17.94|18.595|20.454|20.972|20.396|24.055|23.516|23.617|28.86|26.497|24.419|23.672|22.096|20.579|19.419|17.907|18.917|18.67|16.648|15.989|16.936|15.619|15.577|14.942|14.882|14.357|15.441|15.459|19.491|19.132|18.71|18.746|18.716|19.707|106.085|102.759|104.521|102.101|106.308|107.485|102.943|102.507|98.439|97.303|103.858|109.399|113.519|118.031|123.348|118.001|116.288|127.171|123.905|133.547|141.126|138.821|122.778|130.291|128.427|124.816|127.625|128.707||
2022-02-13 16:37:53|russ2000_2_0233|EXTN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||952.743|942.565|952.385|920.918|858.188|824.818|816.597|807.61|790.922|797.751|787.418|812.797|822.279|837.528|838.055|860.997|901.577|973.27|976.364|960.896|850.421|842.407|830.716|796.625|758.65|719.344|686.149|653.563||
2022-02-13 16:37:54|russ2000_2_0234|EYE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||256.414||281.321|290.656|302.28|310.964|328.035|340.626|355.117|695.264|715.876|716.248|714.857|693.498|681.648|666.216|681.434|679.794|679.212|678.161||
2022-02-13 16:37:55|russ2000_2_0235|FATE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.161||0.93|0.789|0.81|1.264|1.159|1.24|1.2|1.544|1.766|2.072|2.16|1.992|1.94|1.75|1.579|1.746|1.945|2.49|2.55|2.649|2.894|3.798|5.125|32.357|32.785|32.813|34.171|81.096|84.161|87.84|99.392|115.245|125.397|139.587||
2022-02-13 16:37:56|russ2000_2_0236|FBIO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0|0||||0.051|0.05|0.535|0.452|0.447|0.069|0.063|0.058|0.052|0.046|0.09|0.129|0.309|2.598|4.535|6.957|7.376|7.386|7.329|8.221|7.116|12.278|14.163|14.642|12.019|34.451|34.278|34.028|33.913|33.861|33.035|32.379|32.41|32.363|32.857|33.39||
2022-02-13 16:37:58|russ2000_2_0237|FBK|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65.892||65.686|65.882|66.651|66.108|66.392|85.55|81.577|81.175|85.936|86.445|86.882|119.707|128.279|126.627|122.67|132.034|131.085|189.184|194.652|191.92|188.019|188.743|185.425|
2022-02-13 16:37:59|russ2000_2_0238|FBM|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||145.007|144.387|145.54|153.282|157.536|144.524|152.306|156|153.386|151.641|264.736|262.707|270.431|270.75|276.147|275.485|||||||
2022-02-13 16:37:59|russ2000_2_0239|FBMS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.749|5.184|6.779|7.1415|7.175|7.126|7.338|7.6152|7.794|7.95|8.05|7.9857|7.879|8.382|8.278|8.3646|8.577|8.706|8.643|8.6704|8.572|8.46|8.37|8.3305|8.262|8.538|8.527|9.9532|10.127|11.064|12.266|15.6224|15.913|15.776|15.59|15.2792|15.157|14.58|14.436|14.2793|14.326|14.48|14.621|14.9939|15.374|15.493|23.129|22.9904|22.924|22.592|22.522|22.2428|22.253|32.696|32.551|32.0717|31.416|31.339|35.079|34.8098|33.769|33.571|33.61|33.623|33.353|33.502|33.427|34.6244|45.438|44.766|46.203|46.426|57.43|62.289|62.342|74.783|94.624|97.115|96.726|104.976|108.013|125.053|124.875|123.45|121.934|120.667|123.594|132.448|
2022-02-13 16:38:02|russ2000_2_0240|FCBP|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5244|1.5541|1.4627|1.3795|1.328|1.2122|1.1706|1.036|0.9747|0.9061|1.034|1.035|1.055|1.242|2.131|1.973|1.673|1.742|1.796|1.542|2.109|2.551|2.341||||||
2022-02-13 16:38:02|russ2000_2_0241|FCCO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4|5.6372|5.8709|5.8268|6.052|6.7027|6.6872|6.5809|6.497|6.6618|6.6361|6.5578|6.8115|7.2085|7.3261|7.8395|7.9816|8.412|8.9102|9.3234|14.3131|14.3927|14.363|14.8245|15.982|17.0142|20.4208|21.1414|20.96|20.7585|20.5155|20.2668|19.701|19.6648|19.6522|19.485|19.378|19.304|19.194|19.051|18.666|18.509|18.307|18.126|18.026|17.867|17.71|17.593|17.483|17.363|17.451|17.297|17.258|17.197|17.255|17.025|19.444|27.972|29.425|29.532|28.51|29.383|29.716|30.109|29.929|30.184|30.129|29.951|29.833|30.765|30.535|31.343|36.103|34.816|34.613|34.405|34.987|38.3|38.796|39.337|38.223|37.989|37.852|37.605|37.49|37.136|36.82|35.847||
2022-02-13 16:38:05|russ2000_2_0242|FCCY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9501|0.9987|1.023|1.0483|1.2612|1.2769|1.2366|1.2835|1.2911|1.3615|1.455|1.8278|2.1879|2.3242|2.2602|2.2046|2.5734|2.5969|2.7325|2.6874|2.8929|3.0336|3.0392|2.9168|2.9123|2.7602|2.6569|2.5685|2.4213|2.3025|2.1498|2.1186|2.0969|4.8991|5.3357|6.0912|6.1583|6.1486|10.7946|10.6613|10.5908|10.4393|10.788|10.6292|10.5713|10.6303|10.4947|10.338|10.1725|10.044|12.3702|12.1891|12.0653|11.373|11.406|11.475|11.289|11.109|10.995|10.845|10.76|10.673|10.634|10.691|10.627|10.705|10.591|11.874|11.768|11.653|27.011|27.004|26.699|33.219|32.516|31.973|||||||
2022-02-13 16:38:06|russ2000_2_0243|FCPT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.375|11.189||||||||||||||5.685|5.647|5.609|3.81|3.783|5.632|5.515|5.397|5.279|5.16|5.04||
2022-02-13 16:38:07|russ2000_2_0244|FDBC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7035|11.1731|11.433|11.3905|11.2487|11.6767|11.5919|11.5132|12.3906|12.8614|12.9346|12.7352|12.6416|12.5526|12.3567|12.0919|11.8067|11.6196|11.3651|11.1633|10.9553|10.7671|10.6713|11.6831|11.5438|11.5216|11.2967|11.3245|10.9414|13.3314|13.3065|12.9649|12.9474|12.912|16.0182|16.0564|15.8711|15.5448|15.5145|15.3618|15.2451|14.9364|14.6498|14.7639|14.4219|14.1655|13.8458|13.575|13.942|13.686|14.27|14.127|13.876|13.802|13.709|13.602|14.41|14.341|14.59|14.846|14.931|17.034|16.875|16.723|16.519|16.455|16.497|17.164|17.026|16.833|16.899|16.576|16.35|16.189|16.204|19.253|22.616|22.733|23.957|27.86|27.649|35.98|35.881|34.991|34.533|34.772|38.748|29.31|
2022-02-13 16:38:10|russ2000_2_0245|FENC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3657||0.52|0.506|0.5562|0.599|0.6335|0.5764|0.5414|0.5327|0.4863|0.4635|0.4479|0.3622|0.4208|0.456||0.583|0.521|0.318|0.892|0.859|0.821|0.769|0.293|0.276|0.296|0.294|0.648|0.566|0.494|0.457|0.421|0|0|0||0||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:38:12|russ2000_2_0246|FFWM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.249|2.978|2.674|2.452|2.187|2.484|2.349|2.397|2.653|4.45|4.774|5.342|6.73|6.87|7.223|6.732|6.581|6.716|9.01|8.89|9.145|9.259|8.846|8.694|8.355|8.569|8.188|8.265|8.012|7.817|8.183|8.091|37.92|
2022-02-13 16:38:14|russ2000_2_0247|FG|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:38:14|russ2000_2_0248|FGBI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.141|16.077|15.951|16.243|16.704|16.976|17.082|16.185|16.023|16.329|16.603|19.792|19.921|19.85|19.694|19.664|19.564|19.512|19.824|19.778|19.612|19.459|20.324|19.972|19.211|19.254|20.181|20.741|22.019|21.741|21.743|22.572|23.519|25.156|35.912|36.458|38.02|38.082|38.127|38.902|39.695|41.728|43.275|45.869|56.464|58.081|58.68|58.611|59.892|60.064|59.985|59.312|58.637|
2022-02-13 16:38:16|russ2000_2_0249|FIT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.435|28.022|30.945|35.728|44.501|51.579|74.181|94.311|76.553|85.039|80.135|90.823|104.908|104.53|110.185|106.52|106.286|194.419|167.246|159.761|152.981|146.355|144.131|||||||
2022-02-13 16:38:17|russ2000_2_0250|FIXX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.154|3.8281|6.9425|20.7405|35.637|40.984|41.113|41.406|42.716|49.181|47.157|45.833|42.899|41.771|39.707|37.725||
2022-02-13 16:38:18|russ2000_2_0251|FLNT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.939||||1.405|1.311|||||0.966||0||0.187|0.107|0.062||0.603|1.352|1.584|1.441|1.446|1.478|0.301|1.821|0.79|0.834|1.062|1.156|1.499|1.471|1.35|1.391|1.415|1.899|0.687|0.586|0.531|0.421|1.38|13.422|13.296|13.369|12.728|12.132|11.629|11.061|10.485|9.9|9.291|8.674||
2022-02-13 16:38:20|russ2000_2_0252|FLOW|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||272.4|267.4|277.3|433.4|432.4|420.6|387|392.3|377.3|372.2|374|367.2|360.9|364.8|348.1|345.7|251.3|328.3|244.6|222.3|229.9|221.1|225.1|269.3|228.1|227.1|234.1|234.1||
2022-02-13 16:38:21|russ2000_2_0253|FMAO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.707|12.743|12.473|12.137|11.556|11.373|11.108|11.643||11.599|11.511|11.307||15.975|16.088|15.906|15.874|15.782|15.748|15.52|15.52|15.426|15.263|15.044|14.874|14.657|14.507|14.314|14.189|14.602|14.584|14.742|17.051|17.22|17.181|17.037|16.806|16.559|16.388|16.076|16.053|15.975|15.71|17.247|17.202|17.101|17.137|17.035|16.984|16.883|16.882|16.68|17.599|17.722|18.287|18.452|18.709|18.54|19.962|20.293|20.3|19.997|20.261|20.107|20.587|20.872|21.295|21.356|21.457|21.222|20.942|21.473|21.726|21.98|21.957|22.117|22.615|25.205|26.013|25.99|26.351|26.12|26.049|26.776|27.063|26.703|26.915|26.476||
2022-02-13 16:38:23|russ2000_2_0254|FMBH|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.153|16.049|15.735|15.589|15.375|15.142|16.879|16.922|16.656|16.567|16.353|16.361|16.916|17.005|16.663|16.307|16.059|15.851|15.797|15.471|15.227|15.115|15.02|15.182|15.168|15.325|16.607|16.536|16.293|16.038|15.904|15.761|15.52|15.21|15.093|15.081|14.985|15.258|15.462|15.437|15.487|15.247|15.163|28.724|28.544|28.331|28.218|30.851|30.717|30.471|30.338|29.982|29.67|29.268|29.094|28.828|28.578|28.062|27.868|27.757|27.352|27.093|27.208|31.582|31.34|30.034|29.569|40.695|40.292|39.517|39.076|38.638|38.266|37.833|47.003|47.327|59.117|72.768|72.703|72.268|76.497|75.901|74.884|76.059|75.415|104.078|98.852|97.943|81.484|
2022-02-13 16:38:25|russ2000_2_0255|FMNB|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.015|7.998|8.071|12.549|12.48|12.497|12.533|13.009|12.907|12.963|12.938|12.892|13.219|14.329|14.918|15.871|16.055|15.87|15.711|15.655|15.457|15.351|15.28|15.143|14.93|14.95|14.845|14.744|14.593|14.632|14.561|14.516|14.34|14.35|14.246|14.139|14.086|14.105|14.363|14.193|14.396|14.304|14.138|13.944|13.767|14.599|14.676|16.461|17.027|17.616|18.216|18.429|18.143|17.892|17.567|17.187|17.383|17.41|17.243|17.049|16.963|23.459|23.338|24.19|24.052|24.105|23.502|23.225|23.212|23.046|22.596|22.286|21.992|21.658|21.482|21.211|24.345|24.46|24.278|23.817|25.374|25.596|25.952|25.62|25.373|24.857|24.79||
2022-02-13 16:38:28|russ2000_2_0256|FNKO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.473||35.639|38.964|40.438|40.91|43.022|44.469|44.296|75.965|85.09|115.801|128.613|124.779|120.616|114.45|114.22|110.642|109.062|107.662||
2022-02-13 16:38:29|russ2000_2_0257|FNWB|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.932|||||11.272||12.287|12.225|12.073|12.114|12.58|12.773|13.563|13.645|13.519|13.59|13.684|13.525|13.236|13.213||14.361|14.789|15.46|15.255|14.955|14.719|14.443|14.342|14.231|14.188|14.737|14.785|14.795|16.386|18.188|19.83|
2022-02-13 16:38:31|russ2000_2_0258|FOCS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.397|21.87|22.767|22.407|24.78|196.049|203.23|208.093|221.748|223.742|244.208|282.144|278.957|277.843|275.611|271.661||
2022-02-13 16:38:32|russ2000_2_0259|FOLD|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2789||||4.358|4.265|4.161|3.913|3.79|3.631|4.195|4.416|4.919|5.076|5.326|5.049|4.399|3.934|3.472|3.017|2.604|2.237|1.922|1.759|2.438|5.073|5.489|5.293|5.029|4.962|4.715|4.356|4.12|3.748|3.444|3.129|2.811|3.056|3.379|3.855|6.178|8.413|10.178|10.183|9.816|9.745|10.471|9.641|9.062|8.91|9.111|10.659|11.375|49.594|50.325|70.487|81.02|80.189|70.894|68.015|67.159|65.808|64.393|63.261||
2022-02-13 16:38:34|russ2000_2_0260|FONR|net_ppe|0||||||||||||||||||||||||||6.5||||5.3||||4.9|4.8||3.8|3.7|3.4|3.3|3.1|3.8|3.6|3.4|3.2|3.8|3.5|3.2|3|2.8|2.2|2.5|2.2|2.5|2.5|2.3|2.3|6.1|7|7.3|7.8|9.1|10|10.4|10.4|11.4|11.5|11.3|11.253|11.2275|11.088|10.849|10.289|10.637|9.945|9.733|10.204|10.535|10.003|9.325|8.651|8.625|8.006|7.554|7.48|8.211|8.073|7.259|7.105|7.5942|6.979|6.92|6.472|6.667|6.31|5.877|5.563|5.1591|4.805|4.509|4.326|3.9325|3.667|3.408|3.152|2.8924|2.696|2.495|2.299|2.1086|1.981|3.827|4.034|3.7694|3.499|3.374|3.157|3.1734|3.123|2.927|17.713|17.5245|17.067|16.538|16.045|15.0297|14.489|13.951|13.454|12.9012|12.439|12.277|11.877|14.5127|14.563|14.914|15.292|16.4625|16.478|16.986|17.015|16.4923|16.264|17.344|17.44|16.9856|49.519|50.115|50.403|54.0824|52.669|52.479|52.772|53.1104|52.583||
2022-02-13 16:38:37|russ2000_2_0261|FPI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0|0.166|0.135|0.104|0.073|0.198|0.163|0.128|0.093|0.058|0.178|0.142||
2022-02-13 16:38:39|russ2000_2_0262|FRAC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:38:39|russ2000_2_0263|FRBA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.338|3.245|3.214|5.862|5.88|5.826|10.75|11.343|11.003|20.059|19.651|12.076|11.881|11.505|11.32|11.018|10.736|10.139|9.881|9.012||
2022-02-13 16:38:41|russ2000_2_0264|FRTA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||648.621|646.719|452.914|461.932|432.477|426.246|412.572|414.266|489.527|490.439|492.167|560.138|548.8|539.525|535.828|522.928|504.418|500.468|505.461|496.074|498.054|504.949||
2022-02-13 16:38:42|russ2000_2_0265|FSB|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:38:42|russ2000_2_0266|FSBW|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3024|||10.8514|||||||||9.249||9.04||9.852|9.957|11.154|12.448|12.663|13.024|13.525|13.705|13.818|13.764|13.763|13.747|13.584|13.444|13.953|13.734|13.856|14.703|14.786|15.071|16.012|15.842|15.55|15.463|15.458|15.798|16.273|16.527|29.11|34.167|34.099|33.779|33.786|33.347|33.07|33.149|32.292|31.883|32.787|32.118|31.148|
2022-02-13 16:38:44|russ2000_2_0267|FSCT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:38:44|russ2000_2_0268|FSFG|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.369||4.334|4.306|4.242|4.233|4.153|4.141|9.916|9.792|9.701|9.524|9.492|9.929|10.107|10.18|10.444|13.645|10.342|10.246|10.907|11.111|11.139|11.324|14.842|14.918|14.72|14.456|14.275|14.063|14.027|13.948|13.838|13.637|13.573|13.364|11.674|11.587|11.456|11.439|11.27|11.155|12.597|12.608|13.013|20.159|18.488|18.658|19.238|22.88|23.437|24.093|24.412|25.018|25.602|27.146|27.669|27.204|
2022-02-13 16:38:46|russ2000_2_0269|FTSI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||570.018|||593.709|707.611||1378.227||||||||||||||||||430.6|||308.6|284.3|270.8||255.2|270.9|278.3|285|284.8|275.3|293.9|286.2|267.9|253.3|245.6|224.8|192.3|136.8|129.2|121.1|132.2||
2022-02-13 16:38:48|russ2000_2_0270|FTSV|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:38:48|russ2000_2_0271|FUNC|net_ppe|0||||||||||||||||||||||||||||||||||||5.4|5.5|5.6|5.6|5.3|5.7|6|6.4|8|8.2|8.4|8.9|9.4|9.5|9.8|10|9.6|9.4|9.2|9.1|9.3|9.4|9.3|9.2|9.3|9.4|9.6|9.5|9.1|9.3|9.3|9.5|9.8|9.691|9.959|10.239|10.831|10.894|11.251|11.223|11.527|11.643|11.74|12.268|13.163|13.788|13.93|15.877|16.598|17.183|20.492|20.961|23.523|24.046|24.032|23.636|27.049|26.723|26.721|27.327|29.852|30.781|31.057|31.169|31.407|31.484|31.41|31.188|31.124|31.291|32.441|32.363|31.719|31.23|31.628|31.987|32.945|32.367|31.84|31.298|30.826|30.512|30.378|29.672|29.455|29.229|29.154|27.333|26.905|26.628|26.312|26.001|25.629|25.354|25.108|25.013|25.198|25.42|26.094|27.363|27.16|28.155|28.955|30.263|30.881|32.553|35.177|36.894|37.855|40.281|40.732|41.095|41.371|41.252|40.839|39.863|39.271|38.774|38.402|37.544||
2022-02-13 16:38:51|russ2000_2_0272|FVCB|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9371||||2.0114||||1.7446||||||||1.2707|||1.254|1.236|1.349|1.401|1.42|2.271|14.103|13.892|15.626|15.363|15.104|13.542|13.153|12.779|12.365|12.091|12.131|1.584|
2022-02-13 16:38:52|russ2000_2_0273|GATX|net_ppe|0||||||||1519||||1471.9||||1386.2||||1416.5||||1569|1567.2||1613.8|1695.1|1799.9|1813|1803.2|1805.9|1885.3|1925.9|1879|1972|1964.7|1991.8|1930.2|1964.3|1962.1|2133.2|1956.4|1962.3|2077.4|2115.2|2056.1|2192.3|2251.5|2295.7|2258.3|2369.1|2453.7|2617.7|2811.3|2846.4|2877.9|2963.9|2845.9|2710.5|2734|2807.8|2649|2790.1|2876.9|2947.1|3025.4|2527.7|3599.1|3466.2|3500.7|2670.7|2840.1|2579.2|2623.9|2999.9|3087.5|3013.5|3168.5|3459.8|3414.1|3577.5|3569.2|3400.9|3661.8|3604|3702.5|3925.6|3621.7|3563.1|3613.8|3461.6|3648.2|3957.4|2885.2|3029.2|3086.6|3152.5|3312.1|3509.4|3539.3|3576.6|3743.9|3921.6|3890.9|3985|4027.7|4033.3|4000.6|3919.2|3940.7|4133.8|4189.7|4261.7|4338|4392|4460.6|4508.1|4508.8|4690.2|4693.5|4958.5|5108.7|5105.2|5599.8|5688.7|5684.6|5722.1|5759.3|5834.4|5653.3|5730.2|5876.5|5928.2|5912|5832.6|5965|6058.1|6101.3|6212.6|6294.1|6294.9|6297.9|6583.8|6992.1|7063.4|7037.8|6912.3|7153.2|7030.6|7208.5|7576.3|7849.7|7918.5|7952.7|8057|
2022-02-13 16:38:56|russ2000_2_0274|GBT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.023|2.343|2.182|2.168|2.114|2.293|2.562|2.626|2.42|2.373|5.2|13.169|16.571|17.414|17.097|16.749|14.981|27.165|26.309|28.182|79.888|89.411|91.248|90.034|88.604|88.135|86.196|84.147||
2022-02-13 16:38:57|russ2000_2_0275|GCBC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5|3.7|4.1|4.6056|5.1136|5.0599|5.0342|5.1216|5.0522|4.9723|4.9755|5.0286|4.9636|4.9195|4.8701|4.8108|4.6977|4.596|5.0274|5.3031|5.335|5.6058|5.9841|7.2288|7.796|8.1771|8.793|9.441|10.805|11.984|13.319|13.703|13.712|14.148|14.228|15.204|15.108|15.269|15.778|15.604|15.274|15.125|15.105|14.932|14.804|14.849|15.347|15.515|15.407|15.244|15.044|15.035|14.899|14.75|14.605|14.503|14.349|14.245|14.354|14.246|14.307|14.357|14.355|14.423|14.515|14.476|14.34|14.225|14.176|14.058|13.928|13.773|13.615|13.559|13.499|13.361|13.304|13.267|13.308|13.193|13.255|13.336|13.273|13.366|13.658|14.097|14.052|13.976|14.137|14.161|13.985|
2022-02-13 16:38:59|russ2000_2_0276|GCP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||197.5|||187.1|197.1|223.5|224.2|226.1|192.6|191.5|202.8|209.1|216.6|220.1|217.3|220.2|225.1|267.3|271.6|273.4|274.3|274.2|276.9|262.9|265.6|254.3|251.9|266.9||
2022-02-13 16:39:00|russ2000_2_0277|GDEN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4|1.4|1.4|1.9|1.163|1.127|1.102|1.414|1.39|1.88|2.171|6.3|8.257|7.148|64.4|6.962|6.825|6.697|6.598|6.492|6.435|6.485|6.641|6.795|7.31|7.889|12.555|13.451|13.621|15.209|17.163|17.46|17.871|16.877|24.454|15.171|24.406|16.667|16.583|5.585|10.913|10.845|10.791|5.334|5.269|5.209|5.169|5.103|5.051|4.998|5.098|5.063|5.015|5.012|11.616|14.409|22.406|29.368|31.062|32.789|32.652|34.476|34.507|33.699|29.252|28.806|109.234|114.309|121.372|135.41|136.419|137.581|140.643|142.028|148.048|895.241|883.978|884.493|886.534|894.953|1186.226|1188.233|1187.603|1250.067|1237.408|1206.338|1181.011|1156.303|1153.538|1130.421|1106.281||
2022-02-13 16:39:03|russ2000_2_0278|GEFB|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:39:04|russ2000_2_0279|GENC|net_ppe|0||||||||2.5||||5.2||||8||||12||||14.6||14.2|14.1|14|13.8|13.8|13.8|13|12.7|12.4|12.3|12.2|11.9|11.9|11.7|11.4|11.3|11.2||11.3|11.2|11.1|10.7|10.6|10.6|10.5|10.4534|10.2|10.4|10.6|36.7958|36.7|31.5|31|38.4|43.2|42.8|42.8|43.621|||||||||32.729|31.032|20.075|16.774|16.44|16.285|15.74|15.693|15.486|15.327|15.131|11.585|11.446|11.461|11.438|11.317|11.805|11.849|8.413|13.754|13.689|13.453|13.216|12.949|7.803|7.658|7.572|7.66|7.898|8.026|8.437|8.817|8.673|8.519|8.499|8.207|7.986|7.783|7.635|7.773|7.717|8.217|8.101|8.349|8.111|8.57|8.331|8.127|7.869|8.191|8.354|8.079|7.999|7.981|7.391|7.141|6.753|6.673|6.661|6.388|6.058|5.768|5.502|5.239|5.181|5.054|5.231|5.722|7.376|7.783|8.026|7.889|8.164|8.366|8.301|8.389|7.977|8.276|8.391|8.341|12.087|12.252|12.251|11.801||
2022-02-13 16:39:07|russ2000_2_0280|GH|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.036||29.254|30.318|31.003|30.581|34.811|40.759|72.808|76.817|95.498|97.985|100.125|277.436|290.695|302.592||
2022-02-13 16:39:08|russ2000_2_0281|GKOS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.95|1.926|1.859|1.86|2.154|2.259|2.985|6.994|7.593|7.839|8.724|10.535|11.794|12.069|12.057|12.298|19.153|32.307|86.801|85.527|91.808|91.26|90.371|94.143|95.46|113.872|124.163|139.161||
2022-02-13 16:39:09|russ2000_2_0282|GLYC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4508||0.4169|0.4228|0.3998|0.3791|0.4206|0.4819|0.4523|0.4204|0.5792|0.5672|0.5214|0.4914|0.488|0.6766|1.0563|1.0745|1.1596|1.1222|1.1069|1.0548|1.0105|0.9686|0.9572|4.4387|4.2532|4.0449|3.829|3.6047|3.3818|3.1631|2.9459|2.6981|2.4508|2.1983||
2022-02-13 16:39:11|russ2000_2_0283|GMRE|net_ppe|0.401015228426||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.185|2.036|0.521||2.337|3.111|3.094|3.077|3.06|3.044|3.669|3.598|3.525|3.451|3.887|||
2022-02-13 16:39:12|russ2000_2_0284|GMS|net_ppe|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||158.824|154.872|149.895|152.156|153.26|154.368|157.995|154.553|154.465|156.993|157.893|158.013|163.582|272.806|277.626|280.225|282.349|398.748|399.76|424.564|420.724|412.425|414.342|424.578|429.739|462.246|459.542||
2022-02-13 16:39:13|russ2000_2_0285|GNK|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||371.402|411.986|406.246|431.961|426.143|419.526|413.072|481.111|475.032|468.681|816.829|1225.979|1399.23|1470.756|1619.014|1727.985|1708.557|1777.131|1952.158|2025.964|2038.272|2277.001|2733.065|2786.12|2801.891|2794.363|2797.319|2800.451|2767.303|2734.477|2701.04|2667.661|2634.783|2601.629|2609.345|2679.912|2662.949|2640.47|1554.148||1528.905|1510.986|1513.012|1509.507|1488.775|1402.316|1382.419|1355.778|1336.049|1316.287|1282.93|1266.591|1196.068|1174.378|1383.923|1347.16|1347.572|1333.136|1304.546|1288.078|1135.414|1124.121|1077.647|970.603|937.145|947.536|1021.09||
2022-02-13 16:39:15|russ2000_2_0286|GNL|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0|||49.274|50.211|48.868|49.45|56.229|58.395|55.782|56.007|54.241||
2022-02-13 16:39:16|russ2000_2_0287|GNTY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.81|44.823|44.491|43.958|43.818|45.095|53.396|52.66|52.227|52.378|52.606|52.956|53.431|54.496|55.251|55.468|55.212|54.903|54.405|53.834|53.47|
2022-02-13 16:39:17|russ2000_2_0288|GOLF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||254.894|249.281|245.416|242.343|239.748|234.401|232.663|228.381|228.922|225.257|224.523|223.852|228.388|223.824|221.035|222.499|231.575|226.085|223.305|219.744|222.811|220.616|219.379|217.757||
2022-02-13 16:39:18|russ2000_2_0289|GOSS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0|||3.007|3.193|16.032|16.221|15.993|15.728|15.406|16.049|17.111|16.084|15.612|14.453|11.932||
2022-02-13 16:39:19|russ2000_2_0290|GPMT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:39:20|russ2000_2_0291|GRBK|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||128.6072|172.0821|240.9877|276.785|324.208|325.819|321.491|305.35|300.164|294.546|289.508|284.362|279.203|273.019|266.364|260.078|253.48|247.512|241.939|235.888|229.698|222.865|216.073|0.106|203.299|197.293|191.154|0.071|0.064|0.057|0.051|0.791|1.776|1.788|1.922|0.802|0.753|0.846|0.946|0.892|0.805|0.72|0.681|0.804|2.108|3.454|4.201|4.69|8.341|7.988|7.923|7.771|7.63|7.067|6.42|6.133|5.763|8.24|8.195||
2022-02-13 16:39:22|russ2000_2_0292|GRIF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6|12.5|12.5|12.4|12.7|12.6|12.6|13.4|13.6|13.5|14.4|14.628|15.576|16.221|17.069|9.542|10.561|10.81|11.418|11.476|12.018|12.017|12.514|12.484|12.471|12.161|11.919|11.861|11.704|11.498|11.31|11.164|11.193|10.867|10.686|10.538|9.628|107.179|9.144|8.996|8.79|8.54|8.27|8.092|7.961|7.717|6.437|6.183|5.943|2.815|2.73|2.629|2.542|2.426|2.363|2.281|2.258|2.288|2.248|2.233|2.222|2.153|2.125|2.126|2.06|2.02|1.95|0.269|0.256|0.235|0.23|0.211|0.19|0.176|0.221|0.289|0.304|0.283|0.28|0.268|0.311|0.29|0.251|0.301|0.282|0.268|0.245|0.235|0.223|0.206|0.193|1.002|0.967|0.942|||||||
2022-02-13 16:39:24|russ2000_2_0293|GRTS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.211||27.533|27.012|29.494|37.67|40.275|49.156|50.338|47.977|48.49|46.012|43.449|41.69|40.492|45.13||
2022-02-13 16:39:25|russ2000_2_0294|GSHD|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.845|6.8666|6.934|6.943|7.575|8.435|8.417|9.61|9.542|9.999|12.349|12.365|39.163|40.704|56.825|57.178||
2022-02-13 16:39:26|russ2000_2_0295|GTHX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.311|0.3116|0.333|0.516|0.51|0.558|0.711|1.006|1.137|2.791|2.876|13.769|13.391|12.488|11.708|10.883|10.508|10.148|9.784|9.417||
2022-02-13 16:39:27|russ2000_2_0296|GTXI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:39:27|russ2000_2_0297|GWRS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||240.424|||193.611|194.152|195.017|194.761|196.325|200.489|207.349|209.898|211.837|213.459|212.766|212.734|211.685|227.055|226.705|228.958|230.267|233.554|234.375|233.891|236.418|238.891|242.273|247.521|249.742||
2022-02-13 16:39:28|russ2000_2_0298|HARP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.087|||2.264|2.998|13.618|19.227|18.876|18.398|17.893|17.641|17.195|16.771|16.242|15.558|14.936||
2022-02-13 16:39:29|russ2000_2_0299|HBB|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.943|||17.633|19.083|20.597|21.839|23.309|20.842|22.566|23.204|22.653|22.324|22.465|23.064|23.412|23.49|24.252|30.319|31.699||
2022-02-13 16:39:30|russ2000_2_0300|HBCP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.6876|11.6569|12.005|13.4897|15.326|15.2274|15.2494|15.3099|16.1867|17.387|23.4528|23.6211|23.3719|23.2168|23.0154|31.3149|31.7637|30.7247|30.6181|30.9107|30.7772|30.5404|30.4735|30.313|30.7026|36.7917|37.5386|38.2177|37.9647|37.5844|36.623|42.2644|40.8157|42.1907|39.4226|39.3595|39.5666|39.2332|38.5325|38.7003|45.605|45.203|45.1919|45.758|47.124|47.03|47.698|46.362|46.425|46.541|45.967|45.696|45.497|45.138|44.232|44.331|43.542|
2022-02-13 16:39:32|russ2000_2_0301|HBIO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7157|1.891|2.502|2.834|3.5057|3.586|3.851|3.985|5.918|6.486|6.306|6.463|6.746|6.369|6.484|6.709|7.143|6.744|6.213|4.152|3.983|3.852|4.046|4.127|4.61|4.731|4.731|4.594|4.465|4.469|4.532|4.167|3.221|3.208|3.351|3.236|3.545|3.349|3.249|3.255|3.146|3.343|3.438|3.082|3.086|3.853|3.778|4.097|4.551|4.424|4.365|4.621|4.375|4.329|4.128|4.109|5.19|5.581|5.764|5.934|5.902|5.733|5.641|5.267|4.296|4.268|4.286|4.265|3.743|5.821|5.493|5.392|5.898|14.688|14.205|13.731|13.239|12.615|12.387|12.236|11.721|11.107|10.67|10.534||
2022-02-13 16:39:35|russ2000_2_0302|HBMD|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.484|9.612|9.786|9.659|9.573|9.438|9.337|10.385|10.842|11.263|11.521|11.521|12.122|12.098|16.108|20.428|20.765|20.758|20.481|20.287|20.08|19.864|19.599|19.556|19.189|51.125|51.668|49.765|45.137|44.721|42.876|42.693|42.724|42.543|42.434|||||||
2022-02-13 16:39:35|russ2000_2_0303|HCHC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2|16.596|25.3|34|48.4|59.2|70|112.4|127.6|158.873|171|216.6|245.2|285.39|325.316|369.402|409.263|466.704|481.858|562.607|551.955|375.464|375.398|362.492|351.198||328.423|337.894|329.319||334.964|314.688|313.333|326.646|319.662|312.565|295.534|285.881|275.899|105.166|108.539|111.682|113.73|126.271|137.677|144.599|143.938|147.753|133.588|112.152|107.987|117.84|152.028|147.606|142.694|128.828|134.556|138.488|157.519|154.346|156.968|152.18|152.368|60.525|64.68|65.315|66.198|0.684|0.683|2.962|2.846|83.226|239.562|233.022|224.815|235.862|221.842|214.466|241.848|243.497|244.176|286.458|284.304|282.691|282.065|374.7|372.425|368.914|369.771|376.3|376.6|416.4|405.8|405.8|223.4|220.2|||||||
2022-02-13 16:39:36|russ2000_2_0304|HIFS|net_ppe|0||||||||||||||||||||||||||||||||||||1.8|1.9||1.7|1.6|1.6|||1.5|1.6|1.6|1.6|1.7|1.8|2.2|2.3|2.5|2.5|2.5|2.4|2.4|2.5|2.6|2.6|2.6|2.6|2.5|3.1|3.2|3.4|3.4|3.4|3.397|3.335|3.273|3.231|3.178|3.129|3.055|3.652|3.801|3.874|3.842|3.839|3.785|3.738|3.672|3.676|3.669|3.573|3.575|3.505|3.551|3.453|3.455|3.384|3.319|3.259|3.324|3.722|3.906|3.834|3.818|3.733|3.805||||5.632|5.537|5.456|5.48|5.434|5.448|5.698|6.52|7.985|9.106|9.977|10.47|10.597|10.509|10.456|10.379|14.18|14.33|15.101|15.769|15.854|15.686|15.537|15.381|15.211|15.091|15.085|15.13|15.094|14.921|14.774|14.605|14.462|14.314|14.169|14.049|14.068|13.947|14.479|14.458|14.553|14.388|14.41|14.339|14.548|15.418|15.358|15.294|15.248|15.247|15.103|15.476||
2022-02-13 16:39:40|russ2000_2_0305|HIIQ|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:39:40|russ2000_2_0306|HLI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.489|16.407|16.851|18.277|21.701|27.933|27.715|30.329|30.416|32.107|33.083|32.171|32.146|31.871|31.699|30.865|31.034|168.004|172.714|170.959|177.612|195.304|193.096|191.534|198.401|191.807|186.636|213.747|
2022-02-13 16:39:41|russ2000_2_0307|HLNE|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.612||4.267|3.959|4.063|4.014|3.999|4.061|4.782|5.8|7.096|8.125|8.108|18.928|17.715|15.876|16.979|17.363|18.22|80.18|87.692|89.007|97.11|96.252|
2022-02-13 16:39:42|russ2000_2_0308|HOFT|net_ppe|1.2911913815|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.389||||49.851|49.742|49.952||49.256|50.321|49.577||56.529|55.071|53.582||51.256|44.611|44.142||43.228|37.68|37.006||36.958|33.195|29.215|27.97|27.137|25.737|25.353|25.257|25.224|24.859|24.596|24.478|24.118|23.425|22.747|22.198|21.631|21.173|20.663|21|21.279|20.947|21.669|23.268|21.556|22.913|22.829|23.125|23.347|23.594|23.752|22.84|23.185|22.979|22.825|22.591|22.808|22.896|22.768|28.192|27.521|26.477|25.803|25.703|25.507|30.846|29.249|28.572|27.647|28.105|29.482|74.532|73.461|71.654|69.419|67.042|66.258|63.637|61.393|60.653|54.141|82.815|||
2022-02-13 16:39:45|russ2000_2_0309|HOME|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||220.084|231.775|249.398|250.726|272.776|296.649|324.122|314.114|340.358|375.541|439.279|446.269|466.263|528.71|568.771|613.428|682.663|1719.184|1814.34|1865.26|1891.108|1952.99|1964.74|||||||
2022-02-13 16:39:45|russ2000_2_0310|HONE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.606|24.406|24.051|24.062|24.193|24.233|24.214|24.338|24.487|24.174|24.226|25.177|57.045|57.364|57.543|56.997|47.951|47.586|47.797|49.399|49.58|50.63|51.504|50.48||
2022-02-13 16:39:47|russ2000_2_0311|HOPE|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3949||15.2559|5.8168|5.8722|4.0911|4.164|5.3011|5.4039|5.2181|5.0579|4.9951|4.9614|4.9381|5.3863|6.4187|6.6062|7.5429|7.4893|6.87|6.8459|6.8365|8.0196|8.148|8.575|9.082|11.575|11.941|11.972|11.585|11.476|11.254|11.293|11.683|11.836|11.987|11.749|11.58|11.222|10.865|10.95|10.896|11.147|10.915|10.54|9.938|9.408|20.913|20.353|21.805|22.672|22.609|22.96|23.226|29.747|30.894|31.29|30.699|30.999|30.722|30.074|35.321|34.798|34.575|35.134|37.663|53.966|55.316|51.125|52.565|55.838|56.714|56.564|56.242|55.178|53.794|115.578|112.616|113.466|110.605|108.088|106.357|101.86|96.062|92.097|93.074|95.91|45.667|
2022-02-13 16:39:49|russ2000_2_0312|HPR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||157.268||||309.459|||526.605|552.165|587.733|617.232|675.717|745.948|815.613|1002.826|1014.35|1038.595|1076.263|1067.583|1142.342|1195.832|1252.451|1317.819|1465.102|1561.819|1614.183|1667.574|1668.133|1659.26|1698.936|1753.11|1789.799|1811.819|1871.349|2087.601|2327.555|2406.764|2564.273|2700.032|2864.841|2611.337|2653.125|2698.054|2150.591|2202.496|2282.107|2350.956|1716.253|1743.887|1790.332|1802.869|1174.065|1170.684|1141.629|1116.793|1081.066|1062.149|1085.078|1106.075|975.845|1018.88|1811.442|1905.62|1973.869|2029.523|2096.16|2137.664|2127.989|2064.174|791.749|787.856|||||||
2022-02-13 16:39:50|russ2000_2_0313|HRI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2693.4|||2733.7|2629.1|2605|2727.3|2757.3|2662|2641.2|2730.3|2752.8|2660.9|2718.3|2871.6|2907.8|2787.2|2872.5|3024.9|3114.5|3009.1|2965.7|2934.4|2875.2|2806.7|2798.2|2875.3|3168.7||
2022-02-13 16:39:51|russ2000_2_0314|HSDT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.115|0.174|0.173|0.19|0.35|0.558|0.554|1.343|1.33|1.311|1.264|1.195|0.595|0.568|0.576|0.553|0.511|0.498||
2022-02-13 16:39:53|russ2000_2_0315|HSKA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5|11.6|15.3|16|16.9|17.4|20.6|21.2|21.6|22|21.4|19.6|18.17|14.872|13.832|12.901|12.239|11.383|10.594|10.118|9.658|9.113|9.323|8.968|7.972|7.799|7.673|7.973|7.73|7.579|7.806|7.925|8.117|8.098|7.857|7.428|7.125|6.934|6.861|6.948|7.968|8.588|9.471|10.669|10.541|10.054|9.401|8.509|7.909|7.374|6.785|6.349|6.222|5.856|5.56|5.486|5.105|4.998|4.732|4.869|5.08|5.188|5.484|6.005|6.543|7.044|8.444|9.928|11.384|12.258|13.184|13.41|14.08|14.886|15.727|17.02|17.761|17.652|17.26|16.581|16.358|16.159|16.147|17.331|16.858|16.587|16.284|15.981|21.925|21.41|20.493|21.195|20.48|39.861|40.801|40.999|39.952|39.24|39.391||
2022-02-13 16:39:55|russ2000_2_0316|HUD|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||256.3|||265.1|264.9|255.2|248.7|248.1|243|1283.8|1258|1384.4|1557.5|1473.2|1467.1|||||||
2022-02-13 16:39:56|russ2000_2_0317|HWC|net_ppe|0||||||||||||||||||||||||||||25.7|25.3|30.4|35.3|34.2|33.3|35.3|35.8|36.1|35.9|36.7|38.2|35.1|35.2|35.3|35.7|35|34.7|35|34.9|34.8|39.8|39.2|38.7|38.7|38.7|38.6|38.5|40.4|41.5|41.3|41.7|45.2|42.7|45.8|47.1|46.8|53.1|56.9|57.9|55.0077|54.573|53.751|51.852|53.128|53.187|52.831|68.526|66.266|68.09|70.255|70.288|71.3545|71.87|72.706|73.458|73.332|72.313|73.227|74.351|79.848|80.988|81.252|74.957|79.386|89.013|106.146|123.709|140.554|152.497|182.246|192.719|200.566|203.563|205.601|206.151|205.912|205.537|201.666|198.998|203.133|203.558|207.574|211.287|209.919|239.425|522.008|524.265|505.387|482.62|477.806|483.713|477.864|476.353|474.958|450.233|432.346|425.638|414.783|407.987|398.384|399.762|383.686|380.809|377.015|371.319|366.402|363.656|361.612|374.112|365.345|365.145|333.663|334.254|336.513|343.833|353.668|471.652|473.617|496.532|490.232|494.447|495.249|498.749|491.207|484.439|454.905|448.973||
2022-02-13 16:39:59|russ2000_2_0318|ICBK|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.235|||4.729|4.596|4.484|4.454|5.771|7.165|8.171|10.413|9.81|9.819|10.803|9.342|9.598|9.662|14.459|14.567|16.094|16.075|15.965|15.713|15.582|13.603|15.115|14.314|||||||
2022-02-13 16:39:59|russ2000_2_0319|ICHR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.765|||9.669|12.018|13.935|14.895|16.748|34.38|36.286|39.605|40.359|41.74|60.742|59.635|57.969|58.739|57.471|57.65|55.437|51.899|56.227|61.707|61.768|114.993|
2022-02-13 16:40:00|russ2000_2_0320|IEA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.071|31.244|104.06|176.178|170.893|158.182|151.784|183.919|178.197|176.473|170.018|167.207|162.258|173.215|177.558||
2022-02-13 16:40:02|russ2000_2_0321|IESC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.097|56.242|58.433|61.367|63.294|65.959|68.774||69.959|67.481|64.47||58.899|57.746|55.517||50.756|48.734|46.893|44.861|41.11|37.405|35.086|25.194|23.708|21.785|28.538|27.107|25.251|23.371|21.281|22.095|21.006|22.133|23.7|25.742|24.991|24.78|25.932|24.367|23.023|21.967|20.808|19.896|12.419|11.642|12.097|8.016|8.646|8.519|8.483|6.48|6.018|5.72|5.433|10.414|10.141|10.197|10.236|10.188|10.378|10.785|11.909|11.683|12.695|11.556|15.253|15.694|16.674|24.425|24.642|24.643|24.764|25.055|25.217|25.364|26.126|26.52|26.41|25.746|60.553|60.868|57.814|57.975|65.77|69.103|78.609|82.297|87.795|
2022-02-13 16:40:04|russ2000_2_0322|IIIV|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.42||2.136|2.227|2.958|3.111|3.055|3.835|5.026|5.129|5.035|5.506|5.339|16.506|20.75|20.454|20.381||
2022-02-13 16:40:05|russ2000_2_0323|IIN|net_ppe|0||||||||1.5||||1.5||||5.4||||5.1||||4.8||||4.9|4.9|4.8|4.8|4.8|4.6|7.9|10.3|10.9|10.4|10.8|11.2|10.3|10.2|9.8|9.7|17.3|17.3|17.6|16.4|16.3|16.9|16.7|16.6|16.7|16.2|16|16.2|16.7|17.2|16.9|17|17.3|17.8|17.8|18.8|19|18.6|18.9|19.4|18.8|18.5859|18.7871|18.9586|15.4517|18.7437|18.3294|18.1467|12.9358|14.3465|14.384|14.2553|10.5214|12.242|12.1851|9.9033|9.636|9.111|8.9682|8.7803|7.2781|7.2419|7.0592|6.86|6.8714|6.8938|6.0278|5.9911|6.7736|7.0923|8.5557|8.2581|8.4589|8.3323|8.0314|7.9706|7.3684|7.7407|7.3767|7.1914|6.791|6.7282|6.502|6.38|6.426|6.089|5.955|6.423|7.006|6.917|7.09|6.984|5.999|6.307|5.105|4.787|4.739|4.45|4.374|4.221|4.245|4.6|5.209|6.027|6.709|6.906|7.023|6.856|6.606|6.447|6.357|6.288|7.175|7.547|9.153|11.368|11.422|17.779|17.275|18.407|17.923|18.593|17.852|17.98|20.878|20.276|20.022|19.12||
2022-02-13 16:40:09|russ2000_2_0324|IIPR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0||||1.202|1.147|1.091|1.035|0.98|0.922|0.866|0.811||
2022-02-13 16:40:10|russ2000_2_0325|ILPT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||89.625|||81.731|79.103|76.475|73.848|75.55|75.803|96.889|149.819|145.555|138.596|137.226|130.153|123.146|83.644|78.394|76.889|79.475||
2022-02-13 16:40:11|russ2000_2_0326|IMAX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||27.5|28.4|25.9|25.5|25.8|26.3|27.7146|30.9|32.7|34|37.7992|43.2|44.3|46|41.4|42.6|57.8|115.5|46.6|60.2|56.2|65.1|66.9|74.378|80.962|95.864|87.056|121.086|87.332|55.916|52.652|62.015|50.219|47.475|45.308|44.278|41.749|40.242|35.818|34.522|33.104|31.357|28.712|28.226|27.843|28.258|27.363|25.777|25.797|25.619|24.639|23.28|24.507|24|23.708|23.949|25.751|36.705|39.405|45.237|48.876|52.724|58.038|58.853|59.015|76.863|76.484|80.418|89.097|95.516|101.253|107.093|113.46|112.603|113.61|120.764|121.859|126.93|132.847|141.875|150.819|161.579|183.424|201.926|207.099|212.967|218.267|220.211|234.48|233.984|245.415|248.228|257.452|269.815|276.781|278.978|276.129|276.09|280.658|302.214|308.326|305.097|306.849|294.361|287.22|282.854|277.397|269.82|265.517|260.852||
2022-02-13 16:40:14|russ2000_2_0327|IMH|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9|3.9|8.1|8.9|||||||||||||||||11.116|14.052|13.49|||||||||||||16.082|137.331|15.178|21.789|368.208||3.608|2.947|2.719|||||||||3.227||||2.958||||2.47||||2.526||||1.889||||1.21||||0.976||||0.862||||1.109||||18.419|15.803|||14.442|||||
2022-02-13 16:40:17|russ2000_2_0328|IMUX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.184||1.768|2.403|2.467|3.081|3.264|2.985|3.068|4.108|4.212|4.163|3.809|3.428|3.014|2.922|2.505|2.489|2.43|2.272|2.155|2.072|2.059|0.89|0.709|0.482|0.111|0.115|0.713|0.681|1.117|1.087|1.104|1.432|1.359|1.25||
2022-02-13 16:40:18|russ2000_2_0329|INBK|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.192|0.169|0.251||0.251|0.229|0.202|||||||||||||||||||||0.793|4.848|6.74|6.742|7.134|6.836|7.133|7.075|7.061|7.04|8.12|8.508|8.521|8.485|9.267|10.116|10.044|9.853|9.667|9.739|10.058|10.11|10.169|10.041|10.697|13.737|14.405|14.512|14.63|18.883|23.939|31.262|37.59|42.381|44.249|52.7|59.842|
2022-02-13 16:40:20|russ2000_2_0330|INNT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:40:20|russ2000_2_0331|INSP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.994|0.911|0.865|0.765|0.802|0.974|1.826|2.757|3.96|3.785|3.731|4.48|11.116|12.425|12.531|13.211|16.405|
2022-02-13 16:40:21|russ2000_2_0332|INST|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:40:22|russ2000_2_0333|INSW|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1240.411|1224.22|1208.097|1142.743|1100.05|1085.678|1089.782|1161.767|1104.727|1019.049|1405.577|1354.359|1330.795|1351.212|1325.078|1321.338|1326.234|1326.279|1313.864|1286.482|1129.802|1117.01|1087.352|1960.295||
2022-02-13 16:40:23|russ2000_2_0334|INVA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.001|13.831|13.242|13.395|13.631|13.062|13.18|13.419|13.413|14.281|15.101|16.183|18.698|19.847|20.091|19.48|18.481|17.328|16.206|15.233|14.712|13.91|12.927|11.881|11.049|10.253|10.215|10.548|10.334|10.206|10.372|10.059|9.66|9.579|9.154|9.01|8.952|8.563|10.238|9.734|0|0.064|0.324|0.303|0.276|0.248|0.221|0.193|0.174|0.381|0.368|0.328|0.289|0.249|0.209|0.197|0.185|0.173|0.16|1.569|1.484|0.024|0.033|0.042|0.037|0.033|0.028|0.024|0.019|0.015|0.012|
2022-02-13 16:40:25|russ2000_2_0335|IOTS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:40:25|russ2000_2_0336|IOVA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0036|0.0032|0.0029||0.0022|||||||0||0.0163|0.0188|0.0283|0.0268|0.0252|0.0237|0.0221|0.0202|0.019|0.0299|0.0278|0.0146|0.0158|0.171|1.532|2.1283|2.0251|1.833|1.676|1.409|1.192|1.769|2.374|2.796|2.578|2.595|2.45|2.247|2.706|2.64|2.683|13.461|16.191|19.594|19.231|22.912|26.206|49.794|113.915|127.881|132.628|160.457||
2022-02-13 16:40:26|russ2000_2_0337|IRMD|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3273|0.3204|0.5107|0.7553|0.7948|0.7933|0.8283|0.8517|0.9056|1.0514|1.2197|1.2838|1.4561|1.6331|1.7095|1.8535|1.8689|1.9104|1.8888|1.8796|1.8696|5.0293|4.9012|4.987|5.0097|4.9968|5.0643|4.941|4.8352|4.7786|4.7066|4.6591|4.5515|
2022-02-13 16:40:27|russ2000_2_0338|IRT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:40:29|russ2000_2_0339|IRTC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.036||2.669|3.363|4.653|5.529|6.166|6.207|6.221|6.86|7.56|8.25|9.158|19.44|106.944|109.738|116.588|117.703|117.957|119.022|118.961|126.653|134.619|139.545||
2022-02-13 16:40:30|russ2000_2_0340|ISTR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.68|26.277|27.679|27.85|28.538|29.136|29.444|29.916|30.63|30.759|30.147|31.835|31.722|31.434|31.51|33.705|37.54|38.091|39.253|39.831|40.229|45.717|46.097|49.088|50.916|54.573|56.767|57.074|56.303|56.631|62.588|61.619|58.08|
2022-02-13 16:40:31|russ2000_2_0341|ITGR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.987|36.625|36.64|38.813|40.99|44.149|46.874|48.266|58.313|64.699|64.124|65.27|65.604|63.735|68.129|74.994|83.146|92.21|97.791|100.901|99.535|97.705|97.368|96.963|92.09|91.869|89.674|101.003|103.208|114.946|158.321|167.286|171.297|166.668|163.713|159.41|157|153.601|148.11|143.614|144.142|146.38|146.949|146.399|144.307|145.806|150.9|156.38|156.662|150.893|150.532|149.214|147.431|145.773|145.186|143.457|142.336|144.925|151.35|152.713|156.009|379.492|381.46|383.229|381.671|372.042|371.933|373.094|374.436|235.18|367.664|230.217|232.108|231.269|269.074|274.002|274.353|288.564|295.417|294.973|296.065|299.117|299.426|299.598|297.321||
2022-02-13 16:40:34|russ2000_2_0342|ITI|net_ppe|0|||||12.4||||19.1||||19.2||||18.9||||19.3||||20.1||||20.9|||21.6|21.8|21.7|21.5|21.2|21.1|20.8|20.8|20.3|19.8|19.5|19.3|19.1|19.5|19.7|19.7|19.5|20.7|20.4|20.7|21.1|21.6|21.9|22.1|22.2|21.1|24.5|22.2|22.8|23.3|23.1|23.1|22.4|22.5|22|21.5|21.5|20.736|20.798|21.025|21.141|21.135|20.825|18.553|18.089|17.72|3.674|3.58|3.41|1.963|1.843|1.729|1.678|1.642|1.614|1.512|1.041|1.103|1.153|1.154|1.313|1.783|1.795|1.745|1.689|1.712|1.7|3.486|3.496|3.467|3.482|3.455|3.428|3.244|3.033|2.864|2.685|2.55|2.407|2.315|2.11|2.607|2.403|2.151|2.097|1.948|1.838|1.873|1.734|1.862|1.796|1.711|1.633|1.546|1.534|1.637|2.013|1.99|2.162|2.105|2.124|2.139|2.242|2.168|2.078|2.064|2.421|2.474|2.444|2.333|2.297|2.262|2.283|1.965|14.875|15.736|15.134|14.433|14.134|13.779|13.66|13.276|13.097|13.595|13.444|
2022-02-13 16:40:37|russ2000_2_0343|ITIC|net_ppe|0||||||||||||||||||||||||||0.7|0.7|0.7|0.7|0.7|2.3|2.4|2.4|2.2|2.2|2.2|2.2|2.3|2.3|2.3|2.3|2.4|2.4|1.9|3|2.9|2.9|2.9|2.9|2.9|2.8|3.1137|2.8|2.8|2.8|2.9296|2.8|2.7|2.8|3.0808|3.1|3.1|3.4|3.4078|3.8|4.4|5.4|6.0281|5.9563|5.9165|5.8127|5.7007|5.515|5.0952|4.9452||4.4222|4.5802|4.6841||4.859|4.9614|4.9338|4.3858|4.2503|4.4304|4.788|4.9153|4.7931|4.6497|4.7722|5.8267|5.7976|6.321|6.5375|6.4378|6.2143|5.9622|5.785|5.2789|5.3453|4.8081|4.6212|4.4223|4.2004|4.0512|4.0186|3.8947|3.9821|3.8559|3.8258|3.6723|3.6058|3.5746|3.635|3.5532|3.4693|3.4734|3.5555|3.6033|3.7374|3.8445|4.2045|4.3255|4.7172|4.982|5.3691|5.4608|5.8443|6.1217|7.1766|7.149|7.5027|7.8272|7.8431|8.7535|9.4774|10.0184|10.0298|10.173|10.376|10.82|10.454|10.304|15.017|14.657|14.533|14.245|14.259|14.318|14.467|14.693|15.717|18.393|18.616||
2022-02-13 16:40:41|russ2000_2_0344|JAG|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:40:41|russ2000_2_0345|JAX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88.098|||86.815|90.609|88.66|90.606|94.625|102.273|102.262|101.34|101.915|103.966|105.939|107.033|110.282|109.48|181.37|179.938|181.142|179.58|181.109|177.86|||||||
2022-02-13 16:40:41|russ2000_2_0346|JCAP|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.18|0.261|0.245|0.229|0.198|0.199|0.185|0.189|0.196|0.182|0.17|0.18|0.215|0.233|0.219|0.225|0.216|0.203|0.2|0.137|||||||
2022-02-13 16:40:42|russ2000_2_0347|JELD|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||720.843|731.709|728.397|727.386|704.651|705.357|708.576|725.584|756.711|812.955|803.563|806.327|843.403|1019.317|1022.432|1018.735|1066.428|1030.202|1049.752|1047.565|1087.312|1066.263|1068.192|1045.971||
2022-02-13 16:40:43|russ2000_2_0348|JILL|net_ppe|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||98.05|102.322|102.359|106.221|113.126|118.42|113.348|113.063|113.932|118.044|337.739|331.152|331.232|318.977|281.449|267.038|254.18|235.041|220.797|209.268|197.433||
2022-02-13 16:40:44|russ2000_2_0349|JNCE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.093|||5.152|7.241|13.859|15.507|16.323|16.151|15.842|15.143|14.239|13.54|32.218|31.059|29.857|28.287|26.701|25.162|23.664|22.192|20.855|19.429|18.119||
2022-02-13 16:40:45|russ2000_2_0350|KALA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.594|0.597|0.563|0.623|1.199|1.399|1.476|1.442|31.732|33.992|33.434|32.947|32.479|31.874|31.793|31.166|31.019|31.584|31.369|30.481||
2022-02-13 16:40:46|russ2000_2_0351|KDMN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.938|6.968|6.444|5.972|5.427|5.159|5.092|4.72|4.292|4.07|4.233|4.027|3.654|25.572|24.391|23.238|22.095|20.941|19.779|||||||
2022-02-13 16:40:46|russ2000_2_0352|KIDS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.56|||8.592|8.882|9.785|9.749|10.391|12.28|12.77|12.774|12.768|16.789|20.99|21.532|21.349|24.078|24.131|24.275|27.227|28.342|28.242|28.783||
2022-02-13 16:40:47|russ2000_2_0353|KINS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3942|1.2233|1.1536|0.9372|0.8223|0.7832|0.7482|0.3542|0.3451|0.3235|0.2971|0.2323|0.2121|0.3424|0.3677|0.3979|0.4129|0.3987|0.421|0.3693|0.3432|0.3174|0.3036|0.2939|0.2835|0.2848|0.3314|0.3473|0.3677|0.5054|0.4656|0.1557|0.4187|0.3753|0.3259|0.0826|0.0782|0.0748|1.7587|1.659|1.6227|1.5933|1.5579|1.585|1.5496|1.5327|1.6332|1.6463|1.6301|1.6523|1.6405|1.8684|1.9185|1.9619|2.0218|2.0388|2.2959|2.4438|2.4757|2.448|2.4971|2.8229|3.222|3.1523|3.1695|3.1437|3.1612|3.0114|3.3754|3.8384|4.1873|4.7726|5.1328|5.4566|5.798|6.0569|6.8759|7.3501|7.5822|7.6206|7.3657|7.3618|7.7886|8.0831|8.2948|8.6191|8.5262||
2022-02-13 16:40:50|russ2000_2_0354|KLXE|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||179.5|186.7|195.5|206.3|271.9|313.1|329.7|321.5|306.8|158.1|234.1|220.5|203.7|188.5|175.9|169.7||
2022-02-13 16:40:51|russ2000_2_0355|KNSA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.125|0.126|0.35|2.36|6.356|9.537|8.862|8.627|8.325|7.433|6.533|5.739|10.617|9.797|8.835|9.296||
2022-02-13 16:40:51|russ2000_2_0356|KNSL|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.11||||22.634|32.682|42.39|||||||
2022-02-13 16:40:53|russ2000_2_0357|KOD|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.509||1.303|1.198|1.097|3.157|3.219|3.001|2.786|2.748|2.697|79.11|78.808|79.361|79.738|91.389||
2022-02-13 16:40:53|russ2000_2_0358|KREF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:40:54|russ2000_2_0359|KURA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.078|0.071|0.062|0.055|0.047|0.04|0.032|0.024|0.017|0.01|0.005|0.001|0|0||||0.278|0.805|8.76|8.814|8.355|8.018|7.743|8.72||
2022-02-13 16:40:55|russ2000_2_0360|KZR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.54|3.617|4.805|4.66|4.595|8.985|8.749|8.438|8.099|7.83|7.478|7.117|6.749|6.377|6.044|5.854||
2022-02-13 16:40:56|russ2000_2_0361|LAND|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.1794|||||||||||||||||||||||||||||||||||||||
2022-02-13 16:40:57|russ2000_2_0362|LASR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.968|19.811|19.528|20.311|21.462|22.135|24.65|25.784|27.747|47.846|52.429|53.793|56.782|64.28|67.265|69.49||
2022-02-13 16:40:58|russ2000_2_0363|LAUR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2514.319||2409.383|2271.027|2290.9|2225.35||2177.596|2151.633|2195.724|2208.4|2030.234|1380.417|1895.352|1793.949|1257.687|1275.341|2190.495|2176.354|2063.143|1162.394|1839.792|1600.049|991.742|1041.251|971.145|945.265|902.531||
2022-02-13 16:41:00|russ2000_2_0364|LAWS|net_ppe|0||||||||||||18.4||||19.1||||17.9||||17||18.9|20.3|22.9|23.8|24.6|25.9|27.1|28.5|29.1|29.1|29.5|30.4|32.5|33.9|34.7|33.6|33|32.4|32.1|33.1|34.1|35.1|35.9|36.1|35.9|35.6|35.5|35.6|39.5|39.4|40.1|40.3|40.2|40.1|41|42.2|41.8|40.9|41.1|42.2|43.1|42.4|41.9887|41.437|40.901|39.925|39.405|40.168|40.284|39.232|39.059|39.046|39.981|40.129|39.519|39.569|39.448|43.254|44.905|42.13|41.205|40.259|41.431|41.211|40.465|39.721|45.662|44.914|43.019|42.265|42.664|44.335|49.339|50.656|53.031|52.158|50.467|49.481|47.783|44.812|43.806|43.023|40.328|41.622|40.961|41.012|44.442|47.544|49.578|49.308|52.702|59.498|64.495|66.92|66.981|66.425|64.245|62.157|58.974|45.588|44.139|42.169|41.588|39.684|38.523|36.996|35.487|34.008|32.923|31.989|30.907|28.784|27.547|26.844|27.333|26.392|25.605|24.535|23.548|30.185|29.47|28.849|27.792|25.84|24.379|26.109|24.564|30.056|30.922|30.496||
2022-02-13 16:41:04|russ2000_2_0365|LBC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.356|||22.697|22.452|21.862|21.87|21.571|20.981|20.473|20.051|18.523|19.504|19.792|19.262|18.75|18.226|17.674|17.039|16.449|16.09|
2022-02-13 16:41:05|russ2000_2_0366|LBRT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||189.787|||252.248|277.355|399.513|444.2|461.02|494.776|549.297|561.014|583.942|627.053|761.206|768.179|753.928|760.116|748.537|720.726|691.915|1235.561|1212.089|1231.291|1221.661|1327.387|
2022-02-13 16:41:06|russ2000_2_0367|LCII|net_ppe|0.309633486882||||||4.5||||9.7||||8.2||||10.7||||8.8||||8.6|5.9||5.7|5.6|5.4||5.2|5.3|5.1||5.9|6.2|6.6|7|7.3||13.2|3.9|3.9|4.4|4.3|4.3|4.6|4.5|5.6|8.2|9.6|10.2|10.9|12.9|15.2|19.8|38.1|40.4|41.2|41|43.1|44.1|45.9|46.9|51|55.796|62.571|67.201|66.301|65.735|67.923|68.966|69.651|70.889|72.643|74.097|74.041|73.471|73.154|72.816|72.211|72.636|90.055|96.503|99.781|101.184|106.675|109.609|116.828|123.465|128.412|127.932|124.558|121.211|115.08|105.582|100.616|96.625|94.603|93.957|88.731|86.813|86.087|83.263|80.276|78.962|79.93|80.215|79.848|81.151|85.308|90.884|95.05|95.438|99.342|101.931|107.936|112.783|117.419|120.723|125.982|129.06|126.523|133.543|146.788|149.087|148.639|150.424|150.6|150.378|151.25|153.167|172.748|178.922|203.204|210.304|228.95|266.596|282.142|304.144|322.876|400.422|402.511|411.549|465.083|474.081|463.904|466.002|491.397|514.502|569.943|585.195|||
2022-02-13 16:41:09|russ2000_2_0368|LCNB|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.668|10.017|10.627|10.502|10.605|10.79|11.509|11.628|11.61|11.809|11.762|11.688|11.633|11.861|11.807|12.009|12.406|12.44|12.264|12.233|12.914|12.829|12.688|12.571|12.392|12.21|12.055|12.09|12.605|12.941|12.78|14.205|14.12|14.044|14.607|15.582|15.599|15.962|15.976|15.722|15.558|15.651|15.827|16.017|16.493|17.195|17.496|17.346|17.094|16.953|16.82|16.564|20.156|20.176|20.058|19.897|21.042|21.23|20.907|20.733|20.495|22.591|22.434|22.1|21.985|24.985|26.347|30.244|33.157|34.98|34.897|34.927|34.595|33.257|33.028|32.627|37.896|38.699|39.61|40.231|40.638|40.915|41.038|41.65|42.108|42.086|41.762|41.742|
2022-02-13 16:41:12|russ2000_2_0369|LEGH|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.826|||15.992|18.216|17.644|18.041|20.837|23.105|23.713|24.728|26.833|29.834|31.846|32.97|36.337||
2022-02-13 16:41:13|russ2000_2_0370|LEVL|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.435|13.282|13.144|13.506|13.242|13.172|13.188|13.427|13.838|16.673|15.882|15.646|15.834|15.523|15.524|15.17|14.903|
2022-02-13 16:41:14|russ2000_2_0371|LEXEA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:41:14|russ2000_2_0372|LILA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||824.6||896.4|858|843.5|895.9|3822.1|3819.8|3860.9|3932.8|4051.4|4052.3|4169.2|4236.2|4210.7|4182.6|4236.9|4381.1|4361.6|4282|4301.1|4163.5|4155.4|4149.8|4911.4|4891.3|4873.1|4246.9||
2022-02-13 16:41:15|russ2000_2_0373|LILAK|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||824.6||896.4|858|843.5|895.9|3822.1|3819.8|3860.9|3932.8|4051.4|4052.3|4169.2|4236.2|4210.7|4182.6|4236.9|4381.1|4361.6|4282|4301.1|4163.5|4155.4|4149.8|4911.4|4891.3|4873.1|4246.9||
2022-02-13 16:41:16|russ2000_2_0374|LIND|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||122.0274|125.471|127.96|151.868|164.486|186.236|205.712|218.072|219.498|250.952|260.804|273.075|282.455|285.979|321.357|322.517|351.637|363.895|474.076|500.971|493.397|487.755|484.026|497.266|552.001||
2022-02-13 16:41:18|russ2000_2_0375|LITE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||136.5||133.8|132.2|143.2|141.5|151.4|168.1|183.4|196|219.6|246.6|273.5|293.7|301.3|301.8|306.9|318.6|444.7|390.6|433.3|524.9|505.7|491.8|471.7|468.1|457.6|448.3|428.5|428.4|434.7|
2022-02-13 16:41:19|russ2000_2_0376|LIVN|net_ppe|0.515503875969||||||||||||||||||||||||||||||||||||||||0.5|0.5|0.6|0.6|0.6|0.6|0.5|0.6|0.5|0.5|0.4|0.4|0.4|0.3|0.3|0.4|0.4|0.4|0.6|0.9|1.6|3.2|3.7|4|3.6|3.273|4.1|4.7|5.5352|7.4666|7.902|8.3235|8.4171||9.0108|8.6696||9.7998|10.2343|10.3895||9.5902|8.9866|8.5317||8.3486|7.8501|8.1177||8.8541|9.117|10.1848||10.3223|9.9829|9.2098||8.028|7.4272|6.8177||5.5031|5.0633|4.8887||5.6128|5.8539|6.1658||7.5109|7.8125|8.2913||8.2034|9.7396|21.8438||22.1607|22.3877|24.3443||28.5557|33.0933|35.6126||39.535|40.0881|40.5945||40.287|40.7351|40.5744|253.75|245.006|245.12|203.708|205.121|211.164|213.769|192.359|191.701|186.156|188.46|191.4|243.017|241.929|233.79|235.726|236.211|236.784|243.343|214.33|207.753|207.306|198.943|||
2022-02-13 16:41:22|russ2000_2_0377|LIVX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0||||0.0057|0.0152|0.0144|0.0147|0.0045|0.0042|0.006|0.0055|0.0081|1.17|1.0982|1.0237|0.0109|0.9978|0.9412|0.9063|0.0626|0.0756|0.0696|0.0635|0.057|0.1496|0.1262|0.4392|0.393|0.96|1.476|2.036|2.72|2.974|3.325|3.428|3.524|3.543|||||||
2022-02-13 16:41:23|russ2000_2_0378|LJPC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||1.9|2.5|2.5|2.3|2.2|2.1|2|1.9|1.8|1.6|1.6|1.4|1.5|1.1|1.2|0.9|1.2|0.7|0.6|0.7|0.9|0.6|0.7|0.658|0.664|0.616|0.633|0.78|0.885|1.43|1.823|1.921|2.527|2.958|4.454|6.034|6.591|6.471|6.406|6.206|6.04|6.02|6.222|6.059|5.467|4.992|4.519|4.037|3.668|3.258|2.794|2.333|1.965|1.623|1.304|1.271|1.082|1.268|1.118|0.357|0.302|0.011|0|||||||||||||0||0.037|0.037|0.038|0.051|0.089|0.114|0.279|0.659|1.51|1.751|1.732|2.047|2.257|2.566|3.145|3.614|4.585|6.534|24.568|24.438|24.211|23.339|22.267|37.788|36.589|35.352|33.88|31.184|27.619|2.434|0.751|0.676|0.582|0.507||
2022-02-13 16:41:26|russ2000_2_0379|LKSD|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:41:26|russ2000_2_0380|LLEX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:41:26|russ2000_2_0381|LMAT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.435||||2.658|2.756|2.719|2.506|2.389|2.356|2.352|2.435|2.891|2.975|2.82|2.524|2.327|2.143|2.098|2.231|2.101|2.144|2.233|2.645|3.806|4.115|4.027|4.394|4.661|4.631|4.607|4.49|4.544|5.379|5.836|5.984|5.81|5.807|5.474|7.196|6.878|6.594|6.61|6.788|7.022|7.355|7.324|7.49|8.012|9.279|9.544|11.367|12.378|12.17|12.235|12.695|14.102|20.375|20.591|20.078|30.062|29.674|32.419|30.505|31.102|30.678|32.038|32.661||
2022-02-13 16:41:28|russ2000_2_0382|LNTH|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97.653|96.339|96.381|96.072|96.014|92.102|92.867|92.393|95.654|85.324|84.422|84.98|94.187|92.086|91.863|94.516|92.999|93.777|96.817|99.407|107.888|112.211|113.117|113.531|116.497|108.613|122.903|122.381|120.171|118.381|118.493|116.441||
2022-02-13 16:41:30|russ2000_2_0383|LOB|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.279|38.124|57.31|62.641|62.653|61.839|61.064|60.646|64.661|101.398|125.008|129.233|178.79|216.831|234.817|263.861|262.524|273.946|283.122|282.832|279.099|276.413|271.949|256.434|259.267|253.774|249.069|244.212|240.196|
2022-02-13 16:41:31|russ2000_2_0384|LOGC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.232||0.199|0.487|0.59|2.139|2.238|2.158|2.2|1.79|8.075|7.638|7.475|7.175|7.229|6.879||
2022-02-13 16:41:31|russ2000_2_0385|LOVE|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.0373|13.1733|15.7145|17.0929|18.5951|19.4623|20.432|21.8386|23.8443|24.4291|25.741|25.9062|25.868|117.5761|118.4309|127.7||
2022-02-13 16:41:32|russ2000_2_0386|LQDA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.243|8.4145|8.5037|8.2309|8.1307|11.4345|11.2849|10.9271|12.0774|11.3852|10.72|10.0867|9.4549|8.8924|8.4194|7.9301||
2022-02-13 16:41:34|russ2000_2_0387|LTHM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||220.7||235.3|251.7|275.7|312.5|353.8|403|485.7|522.3|545|549.8|561.4|564.9|580.4|611.7||
2022-02-13 16:41:35|russ2000_2_0388|MARK|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.111|0.1519|0.1937|0.1798|0.2932|0.5083|0.663|0.6774|0.7273|0.6811|0.6566|0.559|0.4903|0.4195|0.4423|0.3735|0.3065|0.4372|0.4052|0.3255|0.3644|0.5973|0.8143|0.8583|0.4005|0.3933|0.4498|0.4486|0.213|0.3195|0.2603|0.7232|1.398|1.84|2.193|7.498|17.338|7.563|16.525|16.305|15.531|15.02|14.646|14.036|13.387|13.423|12.74|11.63|2.075|15.762|7.377|6.885|4.7|0.494|0.626|0.652|0.813|0.676|0.594|0.586||
2022-02-13 16:41:37|russ2000_2_0389|MAXR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.5555|30.9219|31.3199|34.6662|35.3458|39.1919|38.6392|40.4214|34.3733|36.9858|36.0883|36.8593|37.2665|36.9449|36.8711|35.9254|34.1072|42.9453|45.6434|46.6235|46.2313|46.7315|46.9772|60.291|63.0966|67.0741|65.7003|66.6609|67.2235|73.4617|76.105|78.3773|80.2118|88.3189|87.0848|33.4758|35.8438|37.2324|36.5834|25.9106|36.3292|32.6743|32.5896|27.1787|30.7302|34.339|37.7865|41.3869|43.8634|41.6046|41.6845|337.904|337.0849|335.4385|334.3551|343.029|345.9751|347.1426|347.6205|365.6935|361.9759|359.1287|350.5289|350.5466|350.6887|353.3391|352.5545|360|360.0556|365.3034|368.6223|1008|1066.4|1060.5|972|725|897|909|949|934|958|993|1014|1046|1045|1047|1045||
2022-02-13 16:41:38|russ2000_2_0390|MBCN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4325|5.4849|5.4958|6.0009|6.2448|6.3752|6.3289|6.3304|6.4807|6.7201|6.9078|6.9135|6.8079|6.7068|6.7043|6.668|6.6176|6.6165|6.5621|6.5903|6.6248|6.5881|6.5275|6.5703|6.7425|6.6886|6.8318|6.9963|7.0447|7.3713|7.9741|8.0185|8.4489|8.3329|8.3005|8.2569|8.394|8.408|8.36|8.222|8.179|8.053|7.939|8.042|8.264|8.368|8.598|8.701|8.67|8.694|8.583|8.555|9.828|9.797|9.927|9.916|9.98|9.927|10.019|9.892|9.772|9.607|9.727|9.921|11.203|11.481|11.511|11.768|11.853|12.225|12.978|13.002|13.003|15.741|16.788|17.182|18.777|17.653|18.962|18.633|19.075|18.002|17.68|17.507|17.272|
2022-02-13 16:41:41|russ2000_2_0391|MBIN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.851||4.795|5.138|5.354|6.705|8.584|10.846|15.136|21.078|26.58|29.211|29.274|29.415|29.362|29.261|29.761|31.261|31.384|31.423|31.212|
2022-02-13 16:41:42|russ2000_2_0392|MBIO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0|||0.139|1.381|4.37|6.536|6.793|6.858|8.112|8.453|8.723|9.132|9.606|9.308|9.186|9.116|9.598|10.611|11.504||
2022-02-13 16:41:43|russ2000_2_0393|MBTF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:41:43|russ2000_2_0394|MCB|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.035||5.744|6.01|6.268|6.688|7.012|6.918|6.877|6.446|6.626|9.628|12.1|14.917|15.065|15.913|13.475|13.756|13.337|14.031|15.116|
2022-02-13 16:41:44|russ2000_2_0395|MCFT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.891||13.124|13.383|13.233|13.09|13.188|13.28|13.826|13.511|13.318|13.179|14.827|14.627|19.533|19.728|22.265|23.929|27.54|30.804|33.636|41.039|42.423|42.448|40.481|40.659|55.976|58.43|60.495|62.335|62.737|
2022-02-13 16:41:45|russ2000_2_0396|MCRB|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.264|1.313|3.319|4.543|7.751|16.082|26.985|34.56|36.125|36.089|34.813|33.724|32.931|31.466|29.904|28.083|26.294|37.773|35.585|33.059|30.851|28.656|26.562|24.393|22.938|21.966|27.462|28.943||
2022-02-13 16:41:46|russ2000_2_0397|MCRN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:41:46|russ2000_2_0398|MDGL|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.169|||8.127|||6.209|6.067|5.762|5.589|5.421|5.576|5.293|6.005|5.74|5.929|5.676|5.126|4.554|3.978|3.463|3.02|2.617|2.181|1.752|1.403|1.316|1.407|1.324|1.166|1.205|1.174|1.35|1.62|1.488|1.553|1.408|1.264|1.134|1.024|0.855|0.714|0.561|0|0.374|0.103|0.0015|0.003|0.005|0.12|0.111|0.301|0.279|0.255|0.244|0.227|1.17|1.037|0.932|1.859|1.971|1.785|2.016|1.832|1.685|1.888|1.741||
2022-02-13 16:41:48|russ2000_2_0399|MEDP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.512|39.591|40.168|41.342|43.805|44.976|45.244|45.903|48.739|51.079|52.36|52.03|52.255|91.266|91.558|96.194|99.444|108.682|179.52|181.005|198.826|196.77|196.925|213.131||
2022-02-13 16:41:49|russ2000_2_0400|MEET|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:41:50|russ2000_2_0401|MESA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1194.393||1184.683|1244.166|1253.427|1249.622|1244.531|1287.999|1275.752|1412.21|1397.523|1367.328|1337.565|1310.578|1294.447|1270.236|1251.799||
2022-02-13 16:41:51|russ2000_2_0402|METC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.9583|||28.105|46.4337|63.7125|88.3337|103.0113|115.451|125.826|136.5746|144.4702|149.205|156.343|164.193|171.945|178.202|181.896|183.145|181.019|180.455|177.736|183.325|190.572||
2022-02-13 16:41:52|russ2000_2_0403|MFSF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:41:52|russ2000_2_0404|MGEN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.928|0.8919|0.86|0.8259|1.214|1.213|1.192|1.177|1.153|1.109|1.061|1.014|0|0.597|0.626|0.61|0.563|0.589|0.614|0.751|0.727|0.691|0.652|0.596|0.523|0.709|0.963|||||||
2022-02-13 16:41:53|russ2000_2_0405|MGPI|net_ppe|0||||||||||||||||||||||51.9||||56.4|58|58.5|58.1|57.3|56.8|56.7|56.8|57.5|57.9|60.9|64.7|64.6|64.9|63.4|65.1|70.1|78.2|89.7|98.8|112.6|119.9|128.2|133.4|134.9|133|130.9|128.2|125.1|121.7|118.9|116.9|114.7|112.3|110.1|107.5|105.6|103.6|102.2|100.3|97.9|95.8|94.2|92.722|92.771|91.256|89.236|93.972|92.124|90.569|89.991|90.349|91.015|91.496|91.133|91.003|91.804|95.945|98.792|104.227|109.097|110.107|109.758|110.53|115.629|119.387|119.753|120.434|121.835|123.965|124.806|130.15|132.212|130.122|128.265|116.414|108.974|106.585|97.498|67.491|63.309|61.257|59.296|57.688|57.605|57.226|58.08|61.014|63.25|61.889||74.893|76.415|76.716|75.391|72.537|70.65|70.3|70.244|68.258|66.454|65.212|63.881|65.544|66.043|76.551|83.554|83.417|85.97|87.629|92.791|93.697|93.774|94.434|103.051|104.002|108.836|109.927|120.788|126.628|126.057|127.782|134.909|134.966|134.506|135.005|137.143|143.225|198.801|205.684||
2022-02-13 16:41:56|russ2000_2_0406|MGTA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.956|2.055|2.912|8.149|10.212|10.64|10.648|10.223|9.891|9.529|9.07|8.594|8.312|7.744|8.412|7.981||
2022-02-13 16:41:57|russ2000_2_0407|MGTX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.2557|14.6431|13.5678|13.625|22.0142|26.4657|39.7279|45.7009|52.8606|51.9923|53.728|73.4122|87.1243|98.775|108.835|115.709||
2022-02-13 16:41:58|russ2000_2_0408|MITK|net_ppe|0|||||||||||||||||||||||0.8||||1.1|||2|1.8||1.3|1.2|1.1|0.9|||0.6|0.6|0.5|0.4|0.5|0.4||0.3|0.2||0.2|0.2|0.1|0.1|0.1|0.1|0.1|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.3|0.3|0.3|0.312|0.3749|0.3461|0.3057|0.3484|0.309|0.2942|0.3528|0.3156|0.3418|0.3795|0.4269|0.398|0.3667|0.321|0.2803|0.242|0.1194|0.1191|0.1087|0.1062|0.0966|0.0826|0.1089|0.1055|0.0956|0.0835|0.0722|0.0667|0.0623|0.0778|0.0856|0.0841|0.0786|0.0911|0.0904|0.079|0.0697|0.0604|0.051|0.044|0.0396|0.0343|0.0317|0.1106|0.1132|0.1965|0.3095|0.3244|0.4112|0.4911|0.7576|1.1226|1.5602|1.6297|1.5297|1.5072|1.4065|1.2933|1.199|1.1014|1.0656|0.975|0.9404|0.867|0.826|0.44|0.31|0.474|0.546|0.613|0.833|2.278|3.847|4.665|4.779|4.604|4.543|4.231|10.597|9.909|9.321|9.017|8.796|8.293|11.196|10.727|10.218|
2022-02-13 16:42:02|russ2000_2_0409|MJCO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:42:02|russ2000_2_0410|MLNT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:42:02|russ2000_2_0411|MLP|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||87.5|88.1|87.7|88|87.5|87|88|89.9|89.1|91.2|94.5|101|102.409|103.926|107.018|109.725|110.895|112.598|112.465|113.046|111.888|112.834|111.864|112.198|111.218|105.088|104.081|95.048|97.36|98.019|96.399|93.897|92.39|93.692|93.848|96.935|102.427|115.081|125.619|129.849|132.524|134.4|139.695|140.547|141.011|143.016|141.349|116.24|112.425|108.365|102.122|84.714|84.256|83.635|65.318|61.425|52.046|51.052|50.544|48.641|47.639|46.934|46.22|45.501|44.815|42.111|41.47|40.182|39.598|39.009|38.182|36.066|35.515|33.855|33.33|32.518|31.953|31.46|31.143|25.744|25.328|31.592|31.129|30.679|30.24|29.808|29.372|21.525|28.98|28.543|28.244|19.719|19.434|19.124|18.86|18.511|18.243|17.625|17.323||
2022-02-13 16:42:05|russ2000_2_0412|MLVF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.6233|9.5052||9.2238|9.0185|9.1184|8.804|8.5916|8.382|8.4035|8.3277|8.1734|8.7647|8.701|8.509|8.348|8.165|8.068|7.927|7.765|7.675|7.571|7.452|7.38|7.259|7.14|7.031|6.897|6.823|6.718|6.592|6.502|6.535|6.486|6.49|6.654|6.637|6.769|6.896|7.182|7.507|7.374|7.357|7.24|7.181|7.067|6.948|6.795|6.678|9.713|9.435|9.154|8.912|8.633|8.362|8.07|7.573|7.298|
2022-02-13 16:42:07|russ2000_2_0413|MNLO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:42:07|russ2000_2_0414|MNOV|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2692|0.3082|0.4797|0.5195|0.926|1.1343|1.0925|1.0733|1.0282|0.8706|0.813|0.8672|0.8002|0.6733|0.5658|0.4931|0.4271|0.3683|0.3057|0.2629|0.2039|0.1535|0.1176|0.0904|0.0762|0.0652|0.0527|0.0413|0.032|0.0294|0.0285|0.0622|0.0881|0.0785|0.0699|0.1055|0.0808|0.0824|0.0758|0.0657|0.0552|0.0448|0.0357|0.0267|0.0239|0.0204|0.0386|0.046|0.0765|0.0907|0.0838|0.0765|0.0695|0.0629|0.065|0.0597|0.0533|0.0531|0.0489|0.0449|0.0389|0.0406|0.0381|0.0329|0.0289|0.0557|0.0489|0.0686|0.9461||
2022-02-13 16:42:09|russ2000_2_0415|MOGA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:42:09|russ2000_2_0416|MPB|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2|3.5|3.5|3.4|3.6|3.5|3.4|3.4|3.4|3.3|3.216|3.163|3.512|3.581|3.522|3.48|3.449|3.395|3.409|3.346|3.323|3.317|4.051|3.997|3.941|3.92|5.05|4.991|4.975|4.874|5.117|5.932|6.433|6.334|6.367|6.248|6.125|9.708|9.942|10.795|10.722|10.638|10.746|10.789|11.083|11.377|11.946|12.215|12.164|12.904|13.279|13.548|13.443|13.185|13.176|13.289|13.266|13.324|13.473|13.187|13.233|13.123|13.157|13.024|12.759|12.469|12.655|12.515|12.303|12.225|14.096|14.344|14.196|13.993|13.728|13.492|13.325|11.074|11.148|11.19|14.26|16.168|20.015|23.905|25.467|25.303|38.712|37.954|37.265|39.826|40.648|39.982|38.712|38.31|38.723|38.299|38.636||
2022-02-13 16:42:12|russ2000_2_0417|MRNS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.016|0.0136|0.011|0.0085|0.044|0.042|0.039|0.036|0.031|0.779|1.017|1.016|1.148|1.148|1.136|1.172|1.338|1.315|1.28|1.282|1.294|2.216|2.381|2.337|2.265|2.186|2.105|2.026|1.945|1.894|1.984|2.65||
2022-02-13 16:42:13|russ2000_2_0418|MRSN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.483|2.485|2.373|2.325|2.319|2.593|2.753|2.525|2.694|6.812|6.263|5.505|4.762|14.113|13.51|13.041|12.666|12.439|15.647|15.302||
2022-02-13 16:42:14|russ2000_2_0419|MSBI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73.133|72.421|72.147|70.727|66.692|66.914|76.598|80.941|76.162|95.332|94.783|95.062|94.84|105.191|105.05|108.739|105.279|104.196|103.359|84.426|83.301|82.068|80.699|79.701||
2022-02-13 16:42:15|russ2000_2_0420|MSGN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||324.506||328.175|330.725|342.005|352.818|363.061|407.377|472.821|515.438||763.315|883.737|908.742|969.528|1033.813|1075.107|1092.694|1135.18|1230.728|1293.156|1273.76|1252.467|1237.584|1238.706|1220.456|19.514|17.845|15.963|14.534|14.154|13.983|12.613|11.342|11.828|10.431|9.447|8.796|10.029|9.679|9.524|8.653|9.302|24.126|22.355|21.078|25.911|||||||
2022-02-13 16:42:16|russ2000_2_0421|MTEM|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.305|1.667|1.818|1.878|1.773|1.667|2.389|3.487|3.399|3.169|2.926|2.645|2.363|2.097|1.868|1.626|1.398|1.168|0.953|0.782|0.647|0.505|0.473|0.413|0.344|0.271|0.199|0.128|0.409|0.543|0.617|0.684|0.728|0.812|0.76|0.773|0.708|0.686|0.632|0.69|0.637|0.557|0.503|0.424|0.404|0.333|0.261|0.208|0.159|0.109|0|0|0.963|1.952|4.294|7.237|7.165|6.851|18.239|19.947|24.281|28.117|28.918|29.49|32.478|33.358|32.332|31.344|29.453||
2022-02-13 16:42:18|russ2000_2_0422|MVBF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.672|1.6482|1.6432|1.627|1.619|1.736|3.195|3.892|5.626|5.583|5.526|5.455|6.493|6.975|8.032|8.22|8.244|8.157||8.117|8.06|8.006|7.916|7.853|7.757|7.692|7.611|7.615|7.579|7.531|7.536|7.673|7.782|7.744|7.828|8.848|11.354|12.825|13.777|14.957|16.919|18.926|21.294|24.006|25.472|25.412|25.645|26.292|26.275|26.377|25.846|25.44|25.081|26.079|27.462|27.189|26.686|26.477|26.418|26.706|26.545|25.922|25.691|25.446|21.974|22.329|24.586|26.176|26.203|27.29|21.033|25.043||
2022-02-13 16:42:20|russ2000_2_0423|MYOK|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.423||3.038|2.893|2.744|3.007|2.93|2.729|2.758|2.604|2.856|2.633|3.147|4.03|4.883|4.905|5.138|8.065|7.191|8.176|16.16|71.782|70.892|||||||
2022-02-13 16:42:20|russ2000_2_0424|NBN|net_ppe|0.0217934165721|||||||||||||||||||||||||||||1.2|2|2.5|1.9|2.1||||2.2|||3.2|3.2|3.3|3.3||3|||3.9|3.9|3.8|3.8||3.6||3.7|3.9|4.8|3.8|4.6|4.4|4.5|4.7|4.8|4.9|5|4.9|4.8|4.6381|4.3978|4.3298|4.3179|4.2749|4.1186|3.989|4.1569|4.2203|4.1502|4.0996|4.217|4.1781|3.9508|4.1565|4.2716|4.2852|4.3532|3.881|4.0875|4.3057|4.5071|7.4663|7.694|7.5455|7.3159|7.481|7.1256|7.2283|7.5454|7.389|7.7074|8.1263|8.6836|9.1742|9.0988|8.8447|8.7442|8.8033|8.6877|8.4156|7.997|7.9685|8.013|8.079|8.271|8.396|9.262|8.918|9.205|9.295|10.434|10.013|10.075|9.827|9.624|9.211|9.135|8.78|8.494|8.095|8.253|8.46|8.461|8.101|7.801|7.452|7.179|7.002|6.937|7.274|7.061|6.762|6.591|6.314|6.112|5.786|5.582|10.778|10.39|9.81|9.67|9.372|12.539|11.908|11.271|10.554|9.977||
2022-02-13 16:42:24|russ2000_2_0425|NCBS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.602|19.687|29.224|29.486|29.845|29.776|28.617|31.378|31.924|31.713|31.198|29.891|29.613|30.124|47.118|47.038|45.862|44.275|47.401|47.432|47.151|46.263|46.785|47.305|48.173|49.443|49.109|47.68|56.469|60.276|59.896|64.184|59.944|59.413|61.618|83.513|94.566|
2022-02-13 16:42:25|russ2000_2_0426|NCSM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.759|16.577|18.307|23.906|23.651|24.385|25.691|29.509|32.296|33.734|34.407|33.67|38.045|28.064|30.792|30.145|29.605|28.709|29.7|30.633||
2022-02-13 16:42:26|russ2000_2_0427|NE|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:42:27|russ2000_2_0428|NEO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0351|0.0334|-0.0052|||||0.0028|0.201|0.203|0.39|0.3825|0.3792|0.3732|0.3747|0.3977|0.3959|0.3712|0.3473|0.393|0.3783|0.4131|0.4427|0.3816|0.7366|0.8392|1.1707|1.2025|1.4094|1.7739|1.7765|2.1081|2.0325|2.2156|2.4951|2.8753|2.857|3.1906|4.1802|4.34|4.882|5.042|5.01|4.839|4.553|4.559|5.062|6.6417|7.355|8.41|9.234|8.607|8.045|8.437|8.592|9.694|11.472|12.974|14.637|15.082|16.64|16.286|15.898|34.577|33.559|33.575|34.169|34.036|36.531|35.588|34.549|36.504|40.411|42.873|41.004|60.888|80.43|85.391|88.285|90.68|135.792|137.607|141.447|151.888|166.271|191.724|209.482||
2022-02-13 16:42:29|russ2000_2_0429|NEOS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.831|5.637|5.334|5.21|5.124|5.403|6.848|6.952|7.076|6.953|8.223|8.323|8.203|8.173|8.269|8.047|7.914|10.913|10.91|10.678|10.389|9.934|9.428|||||||
2022-02-13 16:42:30|russ2000_2_0430|NERV|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0032|0.0314|0.0272|0.0356|0.0434|0.0337|0.0348|0.0305|0.0262|0.0219|0.0175|0.0132|0.0096|0.0063|0.003|0.0003|0.0509|0.0466|0.0422|0.0378|0.0335|0.4005|0.3606|0.3198|0.278|0.2351|0.1913|0.1464|0.1018|0.059|0.0149|||
2022-02-13 16:42:31|russ2000_2_0431|NEXT|net_ppe|0.0342465753425||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.602|73.226|79.364|86.06|88.87|92.07|97.404|105.806|121.254|135.645|146.742|151.055|159.038|162.091|164.495|169.036|171.158|||
2022-02-13 16:42:32|russ2000_2_0432|NGVT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||410||411|426|437.5|441.2|442.8|419.9|422.8|422.4|424.1|431.9|438.5|483.1|484.1|498.9|523.8|688.2|696.9|697.7|718.1|711.9|707.5|737.4|752.7|744.9|747.5|751.9||
2022-02-13 16:42:33|russ2000_2_0433|NH|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.899|24.308|26.413|29.412|20.129|33.072|31.773|19.984|18.517|23.57|24.366|24.942|22.978|31.772|28.935|26.704|23.455|21.847|20.982|21.836|20.641|20.052|19.388|19.372||
2022-02-13 16:42:34|russ2000_2_0434|NHTC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5|3.5||0.0784|0.6|0.8|0.8|0.5671|0.4565|0.4538|0.4594|0.0561|0.0394|0.0549|0.1551|0.1479|0.3592|0.4599|0.4246|0.699|0.6919|0.9725|0.8606|0.883|0.8696|0.7241|0.658|0.579|0.675|1.582|2.171|3.143|3.358|4.019|3.942|2.944|2.132|1.956|1.973|1.537|1.363|1.343|1.321|1.173|1.096|1.006|0.882|0.664||||0.203|0.174|0.158|0.131|0.068|0.076|0.114|0.129|0.121|0.123|0.136|0.125|0.265|0.294|0.305|0.377|0.476|0.699|0.702|0.917|0.894|1.05|1.236|1.297|1.388|1.33|1.292|1.225|1.149|1.04|1.025|0.988|0.934|4.92|4.683|4.336|3.87|3.527|3.695|4.781|4.284|4.36|4.068|3.802|3.484|
2022-02-13 16:42:37|russ2000_2_0435|NIHD|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:42:37|russ2000_2_0436|NINE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||273.21||265.142|264.3|259.039|253.066|248.803|257.447|211.644|221.134|220.575|198.879|128.604|121.148|115.258|108.986|140.605|133.432|124.172|119.143||
2022-02-13 16:42:38|russ2000_2_0437|NK|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.211|0.224|0.31|1.414|6.147|7.765|10.074|17.008|19.268|22.884|60.218|74.471|76.726|76.826|78.211|77.273|76.885|81.076|77.602|74.564|72.23|69.594|69.022|||||||
2022-02-13 16:42:39|russ2000_2_0438|NMRK|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.45||59.737|62.819|64.822|64.565|67.686|72.158|78.805|264.025|276.041|295.875|299.677|298.571|293.778|293.721|286.836|538.163|522.88|776.394||
2022-02-13 16:42:39|russ2000_2_0439|NODK|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.712||4.754|5.049|4.819|5.27|5.263|5.497|5.877|5.879|6.019|6.104|6.979|7.243|7.484|7.602|7.694|10.12|10.14|10.008|9.899|9.843|9.971|9.949||
2022-02-13 16:42:40|russ2000_2_0440|NOVT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.1|50.5|50.6|45.3|45.172|43.583|34.264|33.368|34.015|33.241|34.102|32.482|31.716|29.445|28.362|26.675|26.163|33.017|32.755|52.982|52.041|50.926|49.38|50.22|48.558|45.261|38.263|32.22|32.389|34.045|33.907|33.511|33.408|33.939|31.498|28.382|33.439|42.401|70.794|54.439|53.006|52.275|50.89|49.502|48.679|47.519|46.738|45.402|44.97|43.623|42.489|35.955|41.692|33.107|32.63|32.338|33.645|33.959|32.702|31.303|31.448|40.159|39.634|40.088|37.59|37.78|37.596|40.55|36.195|37.647|34.911|35.421|36.792|36.503|60.244|61.718|61.591|64.66|66.204|65.464|100.128|103.263|111.609|112.736|109.112|109.576|109.956|113.12|109.177|113.571|129.738||
2022-02-13 16:42:43|russ2000_2_0441|NPTN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.301|35.183|38.188|42.563|43.113|42.407|43.398|44.167|56.344|53.643|53.637|54.016|54.44|65.079|65.886|70.818|68.851|66.115|66.038|62.352|57.657|61.853|61.832|62.47|62.618|66.078|76.625|95.846|106.867|122.208|125.102|127.316|127.565|125.311|115.71|104.965|100.09|112.535|105.803|101.162|96.736|91.421|87.714|82.026|80.588|74.292|74.394|71.056||
2022-02-13 16:42:45|russ2000_2_0442|NRC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|0.7|1.3|1.7|2.3|4.3|5|6.1|7.5|9.3541|10.7605|12.6775|13.2183|12.9406|13.0162|13.1369|12.9072|12.6611|12.6278|12.5526|12.3459|12.4187|12.3984|12.2503|12.189|12.827|12.8869|12.6687|12.3555|12.1761|11.9918|11.8836|11.8908|11.8601|11.9493|11.807|11.7159|11.6858|11.6341|11.5232|11.974|12.2311|12.385|12.5953|13.747|13.6934|14.4032|14.233|13.975|13.503|13.031|14.372|14.482|14.227|13.804|13.888|13.613|13.511|13.124|12.907|12.493|12.192|12.089|12.04|11.898|11.725|12.179|11.943|12.143|11.604|11.743|11.161|11.125|11.631|11.843|11.659|11.806|12.133|12.138|12.089|12.359|12.456|13.32|14.269|14.153|16.108|15.857|15.501|15.158|14.115|13.667|13.48|13.034|12.845|12.659|12.506||
2022-02-13 16:42:47|russ2000_2_0443|NRE|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:42:47|russ2000_2_0444|NSA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.284|0.968|1.36|0.383|3.71|1.297|0.912|2.817|6.369|1.72|1.455|1.901|3.645|6.494|2.52|19.627|31.551|22.551|25.605|24.95|32.283|29.669|26.313|25.869|25.729|25.889|27.045|25.255|43.617||
2022-02-13 16:42:48|russ2000_2_0445|NSSC|net_ppe|0||||||0.8||||2||||2.4||||5.3||||9.1||||9.3||||9.9||||10.3|10.1|10|9.9|10|9.9|9.9|10|10|9.9|9.9|10.1|10.4|10.8|11.7|12.5|12.5|12.6|12.7|12.5|12.5|12.4|12.3|12.2|12.1|11.9|11.8|11.6|11.5|11.4|11.4|11.3|11.3|11.2|11.1|11.169|11.105|10.961|10.88|10.937|10.663|10.543|10.351|10.191|9.964|9.922|9.797|9.626|9.466|9.283|9.152|9.086|8.987|8.865|8.937|8.722|8.533|8.751|9.026|9.186|9.038|8.978|9.065|8.967|9.135|9.201|9.021|8.95|8.989|9.601|9.455|9.215|9.07|8.807|8.604|8.383|8.106|7.939|7.863|7.763|7.741|7.519|7.432|7.373|7.247|7.06|6.963|6.793|6.586|6.495|6.512|6.517|6.394|6.294|6.306|6.262|6.234|6.162|6.091|6.033|6.049|5.974|6.207|6.512|6.543|6.82|6.71|6.818|6.791|6.969|7.405|7.602|7.694|15.252|15.557|15.506|15.483|15.304|15.226|15.094|15.209|15.385|15.279|
2022-02-13 16:42:51|russ2000_2_0446|NTB|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||183.378||175.521|171.177|167.773|166.161|164.804|164.342|164.79|162.719|159.491|157.103|158.06|154.555|154.862|157.488|158.233|155.894|159.195|157.085|150.752|146|141.267|137.559||
2022-02-13 16:42:52|russ2000_2_0447|NTGN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:42:53|russ2000_2_0448|NTLA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.708|4.228|4.421|5.492|10.628|11.418|12.578|13.56|15.272|16.01|16.58|16.935|17.061|37.681|37.617|37.869|37.133|42.169|39.871|37.822|55.057|94.069|95.6|101.734||
2022-02-13 16:42:54|russ2000_2_0449|NTRA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.574|15.016|15.047|13.992|12.71|15.098|19.096|25.616|32.289|31.752|31.268|30.417|29.667|26.878|25.313|24.833|24.336|50.562|48.268|43.834|47.013|49.338|47.4|48.545|54.747|89.703|97.221|106.949||
2022-02-13 16:42:55|russ2000_2_0450|NVCR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.749||8.952|10.622|12.581|14.301|14.663|17.928|18.62|19.317|18.682|18.309|18.067|17.922|16.999|15.864|15.366|29.607|30.524|31.199|34.597|35.446|36.298|36.525|41.634|41.606|40.863|40.712||
2022-02-13 16:42:56|russ2000_2_0451|NVEE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.256|||1.291|1.273|1.42|1.371|1.315|1.31|1.462|1.71|1.659|1.625|1.834|2.476|3.08|3.091|3.962|4.034|3.762|6.683|6.501|7.888|8.009|8.731|9.975|9.954|10.684|11.677|44.408|47.695|54.715|72.046|71.709|74.579|73.986|70.618|71.562|73.64|74.189||
2022-02-13 16:42:57|russ2000_2_0452|NVTR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:42:57|russ2000_2_0453|NWFL|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3|7.2|7.1|7.5|7.1|7|6.9|6.9|6.7|6.587|6.305|6.288|6.201|6.234|6.116|6.017|6.037|5.954|6.122|6.134|5.986|5.861|5.74|5.629|5.596|5.556|5.559|5.602|5.489|5.475|5.434|5.454|5.393|5.508|5.457|5.489|6.02|5.935|5.853|5.764|5.742|5.668|5.702|5.601|5.49|5.413|5.297|5.258|5.189|5.126|5.061|5.012|4.904|4.798|7.672|7.601|7.479|7.468|7.371|7.453|7.326|7.191|7.206|7.25|7.125|7.031|6.91|6.825|6.734|6.632|6.555|6.503|6.472|6.39|6.328|13.617|13.531|13.073|12.953|12.922|13.864|13.808|13.894|13.797|13.846|14.165|13.88|13.927|14.228|14.071|14.04|18.124|17.814|17.648|17.298|17.364|17.289|
2022-02-13 16:43:01|russ2000_2_0454|NXGN|net_ppe|0|||||0.5||||0.8||||0.6||||0.5||||0.5||||0.5||||0.6|0.6|0.6|0.8|0.9||||0.6|0.6|0.7|0.7|0.7|0.7|0.7|0.6|0.6|0.6|0.5|0.5|0.5|0.5|0.5|0.5|0.6|0.9|1|1.1|1.4|1.7|1.8|1.7|1.8|1.8|1.8|1.7|1.8|1.7|1.7|1.6|1.797|2.02|2.026|1.919|1.819|1.704|1.57|1.55|1.578|1.582|1.844|1.752|1.777|1.734|1.797|1.919|2.012|2.213|2.302|2.406|2.697|2.949|3.113|3.27|3.739|3.953|4.192|4.827|5.029|5.074|5.075|4.946|4.773|5.163|5.142|6.369|6.756|7.537|8.026|7.962|8.432|8.348|8.728|10.94|12.599|13.778|14.853|16.234|17.841|20.578|20.296|20.93|21.887|21.825|23.508|24.266|22.801|22.915|23.193|21.636|20.807|22.055|22.537|23.171|25.79|26.683|25.985|26.097|27.426|27.832|27.681|27.137|26.795|26.567|24.815|23.169|21.404|64.764|60.279|56.428|50.84|47.805|47.524|41.277|32.985|29.918|26.461|23.865|
2022-02-13 16:43:05|russ2000_2_0455|NXRT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:43:06|russ2000_2_0456|NYMX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0997|1.0997|0.999|1.0992|1.1006|1.0024|1.2797|1.2004|1.0944|1.0991|1.1683|1.2125|1.295|1.3528|0.2687|3.5074|3.5014|3.479|0.2171|0.2186|0.2075|0.1965|0.1853|0.1762|0.1691|0.1591|0.1332|0.1352|0.1313|0.1233|0.0253|0.0241|0.0229|0.0215|0.0115|0.0104|0.0096|0.0087|0.0078|0.007|0.0207|0.0191|0.0197|0.018|0.0227|0.0234|0.0215|0.0198|0.0184|0.0181|0.0162|0.0151|0.0187|0.0166|0.0147|0.0223|0.0258|0.0241|0.0222|0.0207|0.0185|0.0177|0.0151|0.0144|0.0126|0.0136|0.0125|0.013|0.0115|0.0111|0.0094|0.0076|0.0062|0.0048|0.003|0.0027|0.002|0.0013|0.002|0.0015|0.0012|0.0009|0|0.001|0.001|0.011|0.033|0.36|0.294|0.226|0.16|0.237|0.1691|0.1066|0.45|0.394|0.335|0.46||
2022-02-13 16:43:09|russ2000_2_0457|OBNK|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77.408|76.648|77.064|74.936|75.014|78.684|80.672|80.921|80.457|80.193|80.025|79.254|81.763|81.064|80.133|80.74|80.691|
2022-02-13 16:43:10|russ2000_2_0458|ODT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.014|||0.093|0.165|0.202|1.504|1.894|1.899|3.949|3.711|3.505|3.244|3.12|3.211|||||||
2022-02-13 16:43:10|russ2000_2_0459|OFED|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.521|3.451|3.388|3.321|3.255|3.234|3.245|3.199|3.183|3.161|3.149|3.098|3.047|3.015|2.98|3.032|2.993|3.019|7.086|7.073|7.058|7.015|6.99|6.913|6.811|6.769|6.665|6.642|6.574|6.58|6.761|6.78|6.817|7.658|7.657|7.596|8.134|8.805|9.534|9.489|9.367|9.339|9.216|9.095|8.972|8.899||
2022-02-13 16:43:12|russ2000_2_0460|OLLI|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.926|34.415|36.136|38.726|39.292|41.203|44.967|46.89|46.333|47.061|49.975|53.632|54.888|55.647|57.991|107.766|119.052|407.597|426.749|451.083|484.768|492.767|507.309|521.478|519.258|532.465|537.494|556.34||
2022-02-13 16:43:13|russ2000_2_0461|OOMA|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.893|3.147|3.159|3.543|4.291|4.272|4.478|4.212|4.176|4.364|4.496|4.527|4.732|4.811|4.858|4.571|4.563|8.466|8.303|9.318|13.327|12.563|11.635|11.246|11.116|10.671|19.959|20.234||
2022-02-13 16:43:14|russ2000_2_0462|OPBK|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.481|4.7075|4.8177|4.7575|4.633|12.821|14.3|13.973|13.48|13.026|12.398|11.907|11.33|10.811|10.336|13.469|13.26|
2022-02-13 16:43:15|russ2000_2_0463|OPI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||390.441|387.861|384.832|398.847|463.73|526.736|618.074|793.38|846.447|877.903|1036.462|1104.56||1191.091|1211.295|1337.958||||||||||||||||||||||||||||||||||||||
2022-02-13 16:43:17|russ2000_2_0464|OPTN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.323||1.142|1.433|2.564|3.102|3.596|3.957|3.884|3.715|3.531|3.261|3.052|2.98|2.79|2.408|2.028|1.885|1.685|1.515||
2022-02-13 16:43:18|russ2000_2_0465|ORC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:43:20|russ2000_2_0466|ORRF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.809|7.435|9.2|9.295|9.269|9.203|9.125|8.995|9.019|9.318|9.487|9.568|9.849|10.138|10.512|10.993|11.168|11.435|11.786|12.544|13.222|13.172|13.123|13.158|13.636|14.046|17.349|17.289|19.852|19.729|20.563|22.217|25.98|27.18|29.828|30.898|31.05|30.606|30.15|29.994|29.601|28.939|28.566|28.163|27.774|27.557|27.34|27.125|27.183|26.906|26.983|26.929|26.782|26.457|26.335|26.375|26.441|26.431|25.967|25.293|24.8|24.325|24.314|24.242|23.96|29.689|31.379|34.63|34.871|34.767|35.036|35.225|34.809|34.387|34.558|35.922|38.201|38.107|41.508|43.031|37.524|37.098|36.976|35.476|35.149|34.719|34.529|34.279|34.045|
2022-02-13 16:43:22|russ2000_2_0467|OSBC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||13|12.8|13.1|13|13.1||14|14.1|14.6|14.7|14.7|14.9|15.5|15.4|21.1|20.9|20.8|20.9|21|20.8|21|21.2|21.1|20.7|20.665|21.113|21.813|21.799|22.155|22.392|23.593|24.158|24.362|24.902|27.331|28.714|29.743|30.556|31.42|32.341|33.033|33.199|33.468|33.645|36.208|37.651|38.086|39.731|42.485|43.368|43.534|45.736|48.404|49.542|49.452|49.051|49.698|61.2|61.992|63.216|62.522|61.459|60.557|59.571|58.406|57.294|56.505|55.601|54.64|53.65|52.692|51.972|50.477|49.83|49.196|48.509|47.002|47.356|46.793|46.392|46.005|45.716|45.242|42.557|42.335|42.016|41.696|39.701|39.612|39.151|38.953|39.092|38.977|38.594|38.061|37.971|37.628|37.209|42.532|42.752|42.439|42.025|42.551|42.9|44.354|44.579|44.536|44.914|45.477|45.055|44.544|44.12|88.005|
2022-02-13 16:43:25|russ2000_2_0468|OSG|net_ppe|0||||||||756.3||||797||||775.2||||806.4||||856.2|||830.5|895.8|896.5|872.2|881.7|872.5|861.2|834.1|850.4|874.7|865.6|916|913.5|925.9|901.4|1012.8|1034.1|999.8|1179.7|1183.4|1162.5|1183.2|1261.8|1271.8|1280|1173|1141.9|1133.6|1205.5|1214.4|1377.5|1368.2|1314|1106.8|1100.3|1222.7|1180.2|1130.4|1118.1|1132.9|1224.3|1237.5|1237.058|1236.047|1232.263|1250.171|1266.005|1263.412|1283.356|1307.311|1591.246|1314.036|1416.298|1416.774|1394.613|1444.272|1450.544|1364.773|1539.3|1558.257|1510.756|1456.365|2636.904|2797.069|2677.347|2324.748|2264.328|2143.007|2102.611|2563.346|2432.498|2496.791|2691.078|2715.404|2678.994|2708.65|2844.405|2818.06|2580.723|2602.126|2738.32|3000.768|3017.987|3031.97|3017.821|3245.515|3218.736|3227.335|3241.274|3226.923|3216.701|3186.542|3151.656|2837.288|2813.349|2775.342|2753.758|2359.352|2331.454|2302.017|2290.396|2213.217|2178.627|2150.185|2115.861|844.447|2052.968|2021.5|1846.615|684.468|674.29|664.411|647.66|632.509|624.123|615.53|607.001|597.659|845.669|867.386|990.305|1023.681|1093.418|1086.095|1069.613|1047.991|984.314|955.45|925.854||
2022-02-13 16:43:27|russ2000_2_0469|OSMT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.4101||31.6622|31.3015|31.263|37.1029|37.4598|35.8834|35.221|34.458|32.939|||||||
2022-02-13 16:43:27|russ2000_2_0470|OSPN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3202|1.3676|1.3898|3.7975|3.7161|3.3789|3.4794|1.7145|1.5789|1.7374|1.3923|1.156|1.097|0.9358|0.8476|0.8821|0.7987|0.751|0.743|0.838|0.883|0.95|0.95|0.982|1.064|1.257|1.252|1.422|1.621|1.773|1.88|2.14|2.54|3|3.068|4.176|4.396|4.822|5.287|5.189|4.947|4.66|4.825|4.771|5.45|5.697|4.565|4.405|4.246|3.996|3.93|4.052|3.724|3.47|3.309|3.145|3.054|3.192|2.977|2.825|2.686|2.769|2.621|3.099|3.997|4.074|3.846|3.281|3.143|3.29|3.813|4.776|6.3|6.581|6.476|6.25|14.647|14.512|19.699|22.034|23.695|22.948|23.568|23.191|22.281|21.503|20.616||
2022-02-13 16:43:30|russ2000_2_0471|OVBC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||5.7|5.7|5.6|6.4|7.1|7.2|6.8|7.3|7.8|8|8.4|8.4|8.9|8.8|10|9.9|10.154|9.907|9.528|9.285|9.229|9.057|8.865|8.702|8.449|8.281|8.346|8.247|8.27|8.587|8.926|9.142|9.095|9.098|8.969|8.86|8.962|8.791|8.51|8.299|8.451|9.204|9.908|9.812|9.855|9.765|9.937|9.871|9.76|9.898|9.95|10.232|10.548|10.605|10.488|10.217|10.097|10.081|9.973|9.738|9.686|9.607|9.317|9.216|9.04|8.919|8.836|8.68|8.567|8.438|9.007|9.005|9.478|9.423|9.217|9.195|9.318|9.991|10.112|10.404|10.372|10.348|12.484|12.783|13.468|13.233|13.205|13.281|13.475|13.694|13.856|14.855|16.749|18.404|19.001|20.27|21.968|22.391|22.25|22.192|22.26|22.067|22.046|21.925|
2022-02-13 16:43:33|russ2000_2_0472|OVID|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0436|0.0466|0.0498|0.0517|0.0518|0.0521|0.0677|0.0682|0.0699|0.0662|0.0588|0.0722|0.0684|0.109|0.116|0.1378|0.1356|0.1285|0.1137|0.1047||
2022-02-13 16:43:34|russ2000_2_0473|OVLY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.84|2.884|2.844|2.7588|2.741|2.74|2.796|3.0821|3.613|3.811|3.711|3.8703|4.305|5.617|5.487|5.5127|9.1|9.336|10.25|10.1086||10.4842|10.2449|11.094|10.8368|10.6205|10.3703|36.181|10.454|10.3924|10.3346|10.1738|10.0267|12.7956|13.3932|13.4993|13.2931|13.2289|13.1042|13.1825|12.9174|12.6003|12.6076|13.684|13.9401|13.76|13.614|14.066|13.894|13.715|13.736|14.277|14.037|13.922|13.712|13.688|13.443|13.223|13.048|14.478|14.808|15.02|15.114|14.937|14.667|14.85|15.067|19.541|15.174|15.291|15.756|20.355|15.744|15.642|15.444||
2022-02-13 16:43:37|russ2000_2_0474|PAR|net_ppe|0||||||||7.5||||10.2||||10.1||||10.8||||11.4||||12.1||||10|9.5|9.1|8.7|8.5|8.3|8.5|8.2|8.2|8|7.9|7.8|7.6|7.6|7.4|7.6|7.7|7.7|7.8|7.6|7.6|7.3|7.2|7.3|7.2|7.2|7.2|7.1|7|7.1|8|8.4|8.5|8.4|8.7|9.1|11.5|11.069|10.882|10.828|10.963|9.748|9.399|9.041|9.471|9.224|9.104|8.953|8.455|8.089|7.719|7.559|7.24|7.251|7.416|7.307|8.123|7.972|8.051|8.141|8.044|8.009|7.931|7.55|7.535|7.412|7.277|7.215|7.669|7.35|7.401|7.169|6.879|6.716|6.737|6.523|6.332|6.231|6.017|5.936|5.706|5.759|5.646|5.5|5.259|5.453|6.119|6.099|5.857|5.588|5.57|5.507|5.494|5.719|5.935|6.034|5.148|6.07|6.353|5.788|5.716|5.724|6.055|5.751|7.035|9.042|9.854|9.999|10.755|11.015|11.877|11.933|12.575|16.866|16.964|17.735|17.368|16.781|15.948|16.161|16.425|16.05|18.785|17.969||
2022-02-13 16:43:40|russ2000_2_0475|PARR|net_ppe|0|||||||||||||||||||||||||||||||||||||2.6|3.2|5|11.8|12.1|12.3|12.7|10.4|10.2||10|9.3|9.6|8.9|9|9.1|9.2|9|9.1|9.4|9.5|9.1|9.2|9.2|9|8.9|9|9.2|9.6|9.2|9.2|17.3|17.9295|17.876|25.4357|25.2897|28.0064|24.931|24.399|24.76|22.562|65.984|66.147|66.519|67.378|77.818|93.198|96.379|106.973|256.339|261.907|303.362|392.398|473.55|587.653||690.204|753.809|788.814|815.2|858.381|845.466|908.265|939.012|1422.047|1562.737|1701.911|1432.14|1418.644|1286.179|1215.023|1146.243|1131.309|889.459||775.605|809.388|783.65|362.522|360.56|355.426|350.686|||5.57|5.202|115.024|108.604|109.143|112.28|110.903|112.935|114.807|190.271|196.284|195.14|195.353|200.599|456.593|451.262|448.018|445.668|448.621|450.016|478.966|477.582|482.767|538.261|1362.283|1349.215|1335.492|1382.016|1355.111|1330.311|1315.978|1289.931|1316.749|1289.231|1268.609||
2022-02-13 16:43:42|russ2000_2_0476|PBIP|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8794|1.8253|1.8015|1.7936|1.7466|1.6865|1.676|1.7447|1.7211|1.6743|1.631|2.103|2.363|2.305|2.244|2.212|2.182|2.099|2.024|1.953|1.992|1.966|1.981|1.975|2.069|2.011|1.954|1.888|1.816|1.851|1.789|1.72|1.688|1.633|1.565|1.511|1.525|1.481|1.425|1.374|1.331|1.415|1.349|1.402|1.492|1.554|1.495|1.419|1.344|1.268|8.219|8.076|7.804|7.711|7.671|7.549|7.439|7.31|7.355|7.239|7.206|7.175|7.171|7.177|7.129|7.098|7.017|6.955|6.85||
2022-02-13 16:43:45|russ2000_2_0477|PCB|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.723||4.892|4.615|4.588|13.391|14.439|13.569|12.751|13.19|12.385|11.684|11.664|10.919|10.171|10.47|9.884|
2022-02-13 16:43:46|russ2000_2_0478|PCSB|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.774|10.818|11.573|12.2|12.959|12.903|12.625|12.522|11.598|11.546|11.429|11.497|11.802|23.946|23.438|21.437|20.853|20.195|19.524|19.364|21.099|20.536|19.55|
2022-02-13 16:43:47|russ2000_2_0479|PCYO|net_ppe|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.2017|19.2642|19.2941|19.2962|19.343|19.3611|19.4106|19.4788|19.4731|19.4861|19.5388|19.6206|19.8754|20.0951|21.4319|22.0476|0.0043|124.8666|103.4202|0.0036|0.0042|0.0106|0.0097|0.0089|0.008|0.0194|0.0177|0.016|103.1762|0.0145|0.0126||102.9313|3.7403|3.739|3.739|110.2154|3.7723|3.7837|3.739|92.2888|9.5139|92.2582|92.3567|92.2803|92.7097|92.7889|93.1426|94.4867|95.5646|98.661|98.6043|32.8003|32.7401|32.9|33.2405|33.6677|33.8446|39.2041|39.9623|40.8241|41.1656|42.2609|41.6851|41.3815|43.6845|46.7891|48.4363|55.3748|56.925|60.8113|61.046|60.198|60.582|59.951|60.906|63.136|56.624||
2022-02-13 16:43:50|russ2000_2_0480|PDLB|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.028|25.687||25.729|27.172|27.684|28.366|29.293|31.135|31.777|32.205|32.805|32.746|32.48|32.102|32.113|32.045|33.625|34.057|34.081||
2022-02-13 16:43:52|russ2000_2_0481|PDVW|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:43:52|russ2000_2_0482|PEBK|net_ppe|0||||||||||||||||||||||||||||||||2.9||||2.8||||2.9||||4.1||||4.7||||5.4|5.4|5.2|5.3|5.2|5.3|5.8|6.4|6.7|7.2|7.1|7.2|7.8|8.1|8.2|8.7|9.3426|9.3195|9.7154|10.6213|12.908|14.5562|14.9935|14.8636|14.6792|14.6793|15.1449|15.1488|15.621|15.2242|12.8705|12.8317|12.5372|12.4607|12.6838|12.7076|12.7427|12.9249|13.0088|12.743|12.6622|12.7054|12.7797|12.8707|12.8164|13.8657|14.4212|17.2397|18.2344|18.5032|18.1915|18.5316|18.297|18.022|17.704|17.539|17.947|17.527|17.235|17.594|17.334|17.155|17.513|17.074|16.896|16.629|16.342|16.091|15.874|16.616|16.635|16.543|16.358|16.419|16.762|17.482|17|16.745|16.503|16.831|16.976|16.408|16.209|16.553|16.452|18.597|19.385|19.697|19.911|19.732|19.606|19.453|18.45|22.44|23.184|22.546|22.226|21.797|21.847|22.154|22.023|21.366|20.234|19.486|16.104|
2022-02-13 16:43:55|russ2000_2_0483|PETQ|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.044|12.842|12.562|14.865|15|25.275|25.833|25.036|27.335|36.671|38.293|67.802|73.31|74.822|77.239|79.907|83.268|88.954|92.456|95.286||
2022-02-13 16:43:56|russ2000_2_0484|PFBI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4|3.5|4.5|4.3|4.6|5.1|8.5|8.7|10.5|11.6|11.8|14.1|14.1|14.7|14.9|14.96|15.172|15.126|15.474|13.613|13.092|13.088|12.035|12.114|11.846|11.839|8.472|11.569|11.334|11.172|7.956|7.926|7.879|7.509|7.257|7.203|7.228|7.246|7.126|7.243|7.008|6.852|6.533|6.449|6.384|6.259|6.2|6.412|11.389|11.471|11.367|11.596|11.443|11.293|15.2|14.542|14.521|16.683|16.566|16.334|16.332|16.248|16.355|16.37|16.157|15.995|15.952|15.803|15.62|15.846|17.798|17.493|21.123|21.142|21.384|20.384|20.127|19.958|19.841|24.029|24.888|24.632|24.224|23.855|23.579|23.504|23.815|23.728|25.294|25.184|29.385|36.745|36.669|36.384|37.257|37.148|36.708|||||||
2022-02-13 16:43:57|russ2000_2_0485|PFGC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||569.9|||577.017|594.7|593.3|597.7|604.3|637|643.9|699.8|721.6|740.7|737.6|734.9|744.3|795.5|809.4|855.6|895.9|950.5|1376.3|1374.8|1922.4|1920.2|1957.6|1975.6|2004.7|2028.3|2629.3|2746.3|
2022-02-13 16:43:59|russ2000_2_0486|PFNX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:43:59|russ2000_2_0487|PFSW|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7|21.555|21.557|20.63|21.172|20.875|14.688|15.574||14.079|14.25|12.411|11.695|10.947|10.221|9.732|9.589|10.28|9.988|10.453|14.264|14.547|13.812|12.995|13.04|13.304|13.525|12.709|12.884|13.057|12.119|12.325|11.918|11.412|11.122|12.422|12.106|11.356|10.878|10.988|10.314|9.592|9.214|9.3|9.124|9.432|10.775|13.059|14.945|22.68|25.574|25.539|27.917|27.045|26.611|26.667|27.19|26.379|25.237|26.97|26.604|25.066|23.912|24.852|24.093|23.67|26.915|28.812|30.264|28.265|26.976|26.097|24.178|23.12|21.758|21.93|21.496|58.76|57.987|55.806|54.838|51.631|49.838|56.075|54.16|59.441|51.118|||
2022-02-13 16:44:02|russ2000_2_0488|PI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.202|||||||||||||||||||12.351|12.66|12.621|13.303|14.929|16.987|17.888|17.715|18.11|17.507|16.918|20.552|19.778|36.997|35.545|33.853|33.943|32.767|31.464|30.837|30.292|34.533|39.307|40.879|39.167|
2022-02-13 16:44:03|russ2000_2_0489|PIRS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7858|1.8114|1.9282|2.1628|2.2104|2.4469|2.4477|2.264|2.993|3.0851|3.4555|4.034|4.445|4.597|4.687|5.049|4.893|7.888|11.008|22.938|23.514|23.78|25.073|25.98|24.301|24.234|23.587||
2022-02-13 16:44:04|russ2000_2_0490|PJT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.111|5.057|6.792|41.79|31.49|36.484|37.047|39.533|38.155|37.137|36.087|35.099|33.789|35.687|36.732|35.498|34.805|180.763|176.464|171.147|203.642|198.305|191.49|192.806|189.625|183.459|185.675|180.314||
2022-02-13 16:44:05|russ2000_2_0491|PKBK|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2682|3.2766|3.262|3.2394|3.2485|3.2584|3.2481|3.2472|3.2062|3.1553|3.1392|3.08|3.0234|3.0099|3.3017|3.432|3.3613|3.2853|3.241|3.217|3.177|3.114|3.065|3.014|2.968|2.967|2.939|2.861|2.86|4.384|4.338|4.279|4.204|4.191|4.167|4.122|4.212|4.13|4.072|3.989|3.943|4.012|3.945|3.864|3.828|3.801|3.743|4.49|4.43|4.525|4.477|4.591|4.639|4.829|5.035|5.197|5.176|6.899|7.058|7.025|7.008|6.964|6.874|6.783|6.865|6.832|6.776|6.946|6.901|6.908|6.815|6.698|6.597|6.476|6.37|6.265|
2022-02-13 16:44:08|russ2000_2_0492|PLAN|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.321||38.753|42.789|43.34|81.893|82.408|84.059|86.514|85.514|86.761|87.972|85.588|92.571|97.241|94.499||
2022-02-13 16:44:09|russ2000_2_0493|PLNT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.579|51.587|51.901|54.335|56.139|54.302|54.931|56.577|61.238|61.104|67.564|72.426|83.327|84.545|87.57|97.24|114.367|230.421|233.907|259.2|301.114|295.398|305.147|322.172|324.929|323.305|331.556|340.111||
2022-02-13 16:44:10|russ2000_2_0494|PLSE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.329|0.346|0.344|0.323|0.317|0.293|2.73|2.635|2.57|2.451|2.432|2.339|2.173|2.056|3.167|3.618|7.68|7.676|12.34|12.157|11.916|11.71|11.579|11.4||
2022-02-13 16:44:11|russ2000_2_0495|PMBC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2825|1.3296|1.3205|1.336|1.2736|1.6291|2.4877|2.472|2.4455|2.7657|2.6953|2.856|3.11|2.88|3.261|3.111|2.894|2.715|2.869|2.987|2.752|2.76|2.654|2.57|2.504|2.528|2.365|2.152|2.011|1.842|1.669|1.618|1.458|1.314|1.18|1.14|1.035|1.239|1.33|1.329|1.23|1.113|1.034|0.935|0.971|0.825|0.913|0.977|1.009|1.272|1.396|0.949|1.396|1.414|1.341|1.067|1.082|1.042|1.19|1.092|1.099|1.16|1.287|1.142|1.047|1.084|1.298|1.257|1.194|1.137|1.15|1.094|1.213|1.184|1.14|1.039|1.023|0.922|1.09|1.117|1.137|1.11|||||||
2022-02-13 16:44:12|russ2000_2_0496|PQG|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1181.388||1203.925|1209.047|1230.384|1245.672|1217.002|1204.901|1208.979|1259.135|1248.273|1232.717|1244.065|1201.534|1182.958|||||||
2022-02-13 16:44:12|russ2000_2_0497|PRMW|net_ppe|0.209099058718||||||||||||||||||||||||||||||||||||||36.2|37.2||40.1|41.8|48.5||76.1|103.8|121.7||140.3|143.9|149.4||169.6|174.9|186.9403||214|234.3|240.5||321.3|312.6|300.5|287.6|267|270.2|266.4|268.3|246.3|240.7|245|241.1|239.7|243.8|246.9|248.4|271.9|269.5|273|274.4|294.3|302|314.3|328.8|323.8|323.7|313.7|339.7|350.9|401.2|394.2|384.1|385.4|378.2|360.2|364.6|384|391.8|388.4|392.4|395.4|386.9|346.8|337|346.4|338.3|343|335.6|332.6|508.8|503.8|506.6|501|483.3|482.2|490.6|488.8|488.1|490.9|486.8|492.2|490.1|480.5|472.6|479.2|462.5|864.5|845.2|820.2|803.2|769.8|774.6|770.2|951.4|581.8|933.2|935.8|590.4|584.2|589.8|583.8|591.5|624.7|836.1|848.8|839.5|743.8|870.4|872.6|847|866.2|852.4|857.7|864.1|||
2022-02-13 16:44:15|russ2000_2_0498|PRNB|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:44:16|russ2000_2_0499|PRPL|net_ppe|0.0262467191601|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.464|16.127|19.536|21.719|22.514|22.718|24.485|25.816|31.979|36.092|38.285|44.983|102.894|126.803|141.83|162.847|||
2022-02-13 16:44:17|russ2000_2_0500|PRSP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||332|290|342|363|354|368|350|333|326|307|299|||||||
2022-02-13 16:44:17|russ2000_2_0501|PRTK|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.213||||0.255|0.227|0.209|0.179|0.15|0.12|0.118|0.61|1.098|1.04|0.957|0.478|1.45|1.4575|1.457|1.3181|1.052|0.923|0.826|0.712|0.614|0.511|0.438|0.365|0.314|0.25|0.198|0.166|0.128|0.088|0.052|0.051|0.043|0.024|0.02|0.013|0.049|0.177|0.465|0.672|0.779|0.823|1.034|0.891|1.188|2.178|2.038|1.922|1.711|1.583|1.462|1.314|1.173|4.099|3.783|3.668|3.741|3.416|3.1|2.832|2.974|2.744|3.07|2.688||
2022-02-13 16:44:19|russ2000_2_0502|PRTY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||233.838|235.146|||240.899|248.684|244.419|248.701|272.18|272.42|278.201|277.749|282.666|292.904|293.663|296.535|298.758|301.141|302.435|311.572|319.22|321.044|1091.8|1126.74|1069.23|1046.206|1009.352|978.721|947.971|909.499|901.912|903.334|914.627||
2022-02-13 16:44:21|russ2000_2_0503|PSDO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:44:21|russ2000_2_0504|PTE|net_ppe|0.7413549753||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0168|0.0055|0.0098|0.0088|0.0078|0.0068|0.0059|||||||||||0.763|0.768|0.798||0.834|0.883|0.862||0.823|0.758|0.701||0.653|0.603|0.568||0.613|0.599|0.563||0.507|0.474|0.447||0.434|0.478|0.52||0.906|1.289|1.184||1.056|1.029|1.003||0.863|0.871|0.817||0.96|0.65|0.198||0.056|0.048|0.045||0.031|0.024|0.018||1.878|2.073|2.173||6.342|10.307|12.927|21.488|21.654|20.69|19.501|19.164|16.288|15.08|13.002|11.501|10.44|9.436|||
2022-02-13 16:44:23|russ2000_2_0505|PTI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.575|||0.609|0.566|0.524|0.456|0.342|0.541|0.504|0.522|12.582|0.896|15.637|15.471|14.795|14.454|14.112|13.759|13.404|13.025|12.668|12.31|||||||
2022-02-13 16:44:24|russ2000_2_0506|PTN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4|1.7|1.7|1.6|1.6|1.5|1.5|1.5|1.4|1.4|1.5667|1.5731|1.5224|1.4706|1.9279|1.925|1.0424|1.0715|2.0245|2.4165|3.5899|3.5417|3.4267|3.3992|3.2768|3.163|3.0301|6.3561|2.8462|2.7123|6.0268|6.4643|6.3622|6.5659|6.4332|6.3477|6.1864|6.2884|6.3502|6.0702|6.0846|5.8094|5.4783|5.1281|4.7962|4.3363|4.0139|3.6508|3.3387|2.984|2.6887|2.3884|2.0894|1.795|1.5119|1.3053|1.0503|0.8042|0.5832|0.3187|0.2997|0.2856|0.307|0.2664|0.2454|0.2161|0.1883|0.1607|0.1332|0.1856|0.154|0.1232|0.1302|0.1187|0.1076|0.0978|0.0902|0.0825|0.0749|0.1982|0.193|0.1788|0.1651|0.164|0.15|0.1362|0.1566|0.1415|0.3992|0.3416|0.2522|1.4063|1.3172|1.23|1.4297|1.3326|1.2864||
2022-02-13 16:44:27|russ2000_2_0507|PTVCB|net_ppe|0||||||||||||||||||||||||||||||||2.4||||2.2||||2.2||||2.3||||2.2||||1.8||||3.3||||4.167||||6.253||||6.9||||8.456||||7.442||||||||6.206||||5.236||||5.396||||6.347||||9.265||||11.582||||13.332||||13.869||||12.991||||12.257||||36.329||||43.815||||46.144||||47.225||||47.317||||46.645||||42.542|||||||||
2022-02-13 16:44:28|russ2000_2_0508|PUB|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:44:28|russ2000_2_0509|PUMP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||291.8385|||267.2393|263.862|298.382|360.308|399.268|470.91|524.154|551.253|586.218|912.846|946.823|1040.193|1051.094|1048.524|1019.581|979.6|937.064|881.186|866.686|848.074|854.414||
2022-02-13 16:44:29|russ2000_2_0510|PVAC|net_ppe|0||||||||58.2||||60.7||||51.3||||55.3||||65.4||||71.2|72.9|72.3|73.7|70.1|68|69.8|69.9|63.2|61.7|61.3|61.9|63.7|62.9|63.8|67.5|74.1|73.5|80.3|83.7|86.2|104.5|105.4|102.8|91|89.5|102.1|113.2|115.3|123.6|125.3|128.2|129.4|128.4|132.3|138.8|141.3|141|142.1|188.9|191.3|191.695|231.738|235.387|205.116|208.904|251.461|411.421|381.188|383.454|389.454|405.274|545.952|585.532|600.229|615.189|620.934|623.075|648.994|667.116|665.488|842.797|872.542|960.598|983.219|1009.351|1234.636|1283.889|1358.383|1431.943|1558.587|1775.083|1899.014|1972.486|2096.985|2399.454|2512.177|2542.804|2531.447|2372.323|1479.452|2388.649|1598.504|1657.683|1705.584|1746.103|1728.121|1752.261|1777.575|1809.291|1811.553|1745.091|1723.359|1760.24|2234.256|2170.122|2237.304|2312.003|2207.754|2342.903|1825.098|1880.612|1888.892|1818.586|344.395|334.506|321.132|251.2||258.326|272.461|486.06|529.059|691.283|791.624|858.766|927.994|992.281|1041.746|1102.045|1123.165|1163.487|1102.572|||||||
2022-02-13 16:44:30|russ2000_2_0511|PVBC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.503|10.342|10.268|10.203|11.606|12.081|11.876|11.682|11.587|14.461|14.457|11.156|10.981|14.287|14.338|14.943|16.086|21.467|22.776|24.057|18.441|19.309|19.107|18.997|18.974|18.874|18.651|18.504|18.36|
2022-02-13 16:44:32|russ2000_2_0512|PYX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:44:32|russ2000_2_0513|QCRH|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||1.8|1.9|3.3|4.5|5.1|5.1|5.2|5.2|5.4|6.5|7.5|7.7|7.6|7.5|7.4|7.6|7.6|7.6|7.6085|7.7156|7.7487|8.5621|8.5094|8.6607|8.9426|9.3524|9.2341|9.2068|9.1522||9.016|8.9185|10.9625|12.0285|12.9459|14.0116|15.4142|18.1006|21.2339|23.5376|25.4292|25.6217|25.7775|26.6707|27.778|32.5248|32.0913|32.2518|32.3595|31.8842|32.1207|32.3239|31.5489|31.3893|30.8649|30.6762|31.2456|31.4549|31.6752|32.0038|31.5532|31.1187|30.8522|30.5337|30.9462|31.7408|31.6892|31.4404|31.5893|31.2624|31.4532|39.0647|38.996|36.7554|36.6258|36.3135|36.0017|36.0211|38.4734|38.4287|38.0652|37.3504|38.1425|38.7515|59.4841|60.6435|61.1435|61.2184|61.8778|62.8383|63.5643|64.4723|73.8285|75.582|77.194|78.887|74.486|73.859|73.319|72.915|72.001|72.693|73.162|74.765|74.993||
2022-02-13 16:44:35|russ2000_2_0514|QES|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:44:35|russ2000_2_0515|QHC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:44:35|russ2000_2_0516|QTNA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:44:36|russ2000_2_0517|QTRX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.223|||1.882|1.874|2.234|2.406|2.836|2.923|8.582|12.082|12.064|12.047|24.213|24.473|24.846|25.907|26.053|27.532|||
2022-02-13 16:44:36|russ2000_2_0518|QUOT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.942|29.086|27.82|25.101|25.399|23.638|25.952|26.451|25.128|22.438|20.964|19.282|16.376|16.046|15.655|15.638|16.61|16.149|15.205|14.349|15.579|15.379|15.89|13.5|20.915|14.319|32.191|32.809|33.49|37.192|37.381|42.574||
2022-02-13 16:44:38|russ2000_2_0519|RAMP|net_ppe|0|||||||5.8||||8.5||||12.7||||23.4||27.2||||31.7|33.8|36.3|39.4|43.4|47.6|49.7|50.5|44.3|43.4|42|41.8|43.3|48.3|56.5|54.6|58.1|61.5|62.9|63.9|59.7|59.6|61.4|64.3|67.4|72|84.6|86.8|89.1|102.8|110.5|112.8|116.2|116.7|118|127.1|185.7|134.3|182.6|202.7|226.381|247.3|235.3|238.5|249.676|238.316|249.204|242.731|245.34|209.989|202.301|187.447|181.775|179.757|167.822|171.727|208.306|215.396|220.371|309.961|267.088|279.827|292.878|308.829|323.386|341.709|351.113|339.363|333.771|331.882|326.1|315.974|312.292|302.493|291.852|278.782|266.269|253.675|224.055|214.803|214.589|212.639|218.806|220.979|236.839|240.34|253.576|258.702|254.67|255.429|251.301|253.975|253.373|242.935|236.28|231.774|230.752|226.607|222.336|214.778|216.906|216.322|221.81|216.488|176.254|179.741|176.168|178.394|183.043|179.211|174.936|174.005|155.974|154.25|151.055|153.039|32.34|151.407|28.485|24.587|26.043|45.537|40.32|38.329|37.151|33.036|29.33|26.057|23.688|20.362|53.798|69.337|
2022-02-13 16:44:42|russ2000_2_0520|RARX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:44:42|russ2000_2_0521|RBB|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.585|6.538|6.441|6.3|6.583|6.687|7.502|8.119|17.307|17.342|17.214|16.871|16.813|24.472|23.965|24.237|27.103|52.593|52.089|50.892|49.653|
2022-02-13 16:44:43|russ2000_2_0522|RBBN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.329|7.794|10.703|14.273|24.841|27.106|25.788|23.335|20.248|16.978|13.95|11.174|9.226|7.271|6.514|5.009|5.607|6.399|7.138|8.217|11.145|12.65|14.894|15.181|15.315|15.605|15.852|19.051|18.987|20.174|19.595|18.459|18.349|18.337|18.023|17.852|16.533|16.909|15.451|14.646|13.518|14.355|16.588|21.284|21.117|22.923|22.921|22.084|21.555|21.939|25.452|23.767|21.094|20.155|18.756|19.102|20.968|20.629|18.859|17.845|18.329|15.473|14.793|13.62|12.694|12.407|13.077|11.741|10.954|10.656|9.742|24.78|24.002|23.835|25.96|27.042|69.796|68.326|64.155|65.63|113.198|111.942|110.08|118.645|111.816|107.156|103.003||
2022-02-13 16:44:46|russ2000_2_0523|RBNC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.353|4.497|8.973|9.341|9.196|9.213|9.088|8.964|9.093|9.688|9.721|9.558|9.79|19.458|19.955|22.156|22.033|21.97|21.632|21.39|21.376|39.082|49.646|||||||
2022-02-13 16:44:47|russ2000_2_0524|RC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0|||2.852|4.531|4.586|4.263|3.608|3.172|3.138|2.89|2.685||
2022-02-13 16:44:48|russ2000_2_0525|RCKT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0|||0|0||0.029|0.756|0.812|0.79|0.976|1.045|1.13|1.122|1.076|0.601|0.563|1.146|0.976|1.245|2.027|9.724|12.296|21.524|31.572|60.151|64.834|69.444|70.641|71.931|72.124|72.568||
2022-02-13 16:44:50|russ2000_2_0526|RCKY|net_ppe|0||||||||||||||||||||||||||||||||||3.3||||4||4.2||5.9|6.6|8.1|9.2|10.2|12|13.7|10.2|14.7|14.7||14.6|14.8|14.7|15.5|15.5|16.3|16.7|17.6|18.1|18.8|19.8|20.5|22.6|24.4|25|26.1|26.1094|26.2138|25.3791|24.3303|23.4402|22.473|21.5417|20.7661|20.4716|19.9653|19.2128|19.0493|18.7704|18.27|17.9533|17.6102|17.3254|19.0553|20.0919|20.1795|22.5637|23.1392|23.6905|24.3422|23.2869|23.7307|24.2457|24.3497|23.8976|24.4436|25.2334|24.484|23.9433|24.0905|24.2545|23.5493|24.317|23.7779|23.1325|22.6699|22.5407|22.4365|22.1143|22.1293|22.6316|23.5019|23.5727|23.5571|24.5725|24.8229|24.3967|24.2525|24.4655|24.4181|24.979|26.2051|27.9713|27.6418|27.2669|26.2646|25.3315|25.2588|26.8087|27.8365|28.104|27.8963|27.4502|26.5115|25.6332|25.6109|24.7428|23.781|23.7379|23.6551|23.2087|23.056|24.475|25.323|26.931|29.166|30.022|30.004|32.724|35.322|52.846|58.582|60.023||
2022-02-13 16:44:53|russ2000_2_0527|RCM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.913||9.875|11.175|12.901|13.315|15.358|18.155|21.698|21.707|24.384|24.285|17.169|27.264|30.129|35.654|21.354||||16.275|15.856|14.859|14.974|14.594|16.292|24.347|26.579|27.217|27.023|30.447|30.082|32.8|35|50.6|50.2|48.3|49|90.7|94.1|95.2|173.7|191.8|189.8|194.8|190.5|180.6|166.3|151.5|148.8|146.3|156.7||
2022-02-13 16:44:54|russ2000_2_0528|RCUS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.23|11.813|12.513|11.762|11.107|11.026|10.362|10.011|9.33|8.761|8.264|8.728|23.588|27.092|59.943|64.371||
2022-02-13 16:44:55|russ2000_2_0529|RDFN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.226|22.365|22.137|21.6|22.318|22.879|23.855|23.361|25.187|63.355|80.505|83.073|91.581|90.468|89.111|87.602|88.137|95.581|112.051|111.292||
2022-02-13 16:44:56|russ2000_2_0530|REPH|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0014||0.0005|0.0001|||||||39.352|38.659|37.922|36.995|36.621|36.487|37.3|37.277|37.638|38.197|39.074|38.486|38.74|41.528|41.7|48.315|50.921|49.433|42.212|42.184|42.448|43.48|43.841|42.77|41.867|55.984||
2022-02-13 16:44:57|russ2000_2_0531|REPL|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.37|0.443|0.42|6.055|12.159|1.653|15.506|57.913|58.21|59.527|58.732|58.134|57.715|56.744|55.977|55.851|
2022-02-13 16:44:58|russ2000_2_0532|RETA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.516|||1.223|1.142|0.994|0.942|0.899|0.819|0.703|0.671|0.774|0.718|0.829|0.81|0.795|1.445|2.693|2.814|2.859|2.996|3.898|4.267|4.664|4.912|4.922|6.005|6.976||
2022-02-13 16:44:59|russ2000_2_0533|REVG|net_ppe|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||89.145|||134.474|146.422|161.854|198.2|207.634|217.1|227.609|238.793|241.1|214.3|214|206.5|203.2|201.7|220.4|220.6|207|191.6|175.5|172.8|171|176.7||
2022-02-13 16:45:00|russ2000_2_0534|RGCO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||34.6|35.2|37|38.5|39.7|39.9|40.1|40.6|40.9|41.6|43.2|44.8|46.3|47.2|48.2|49.8|50.8|39.9|54.2|55.9|57|57.8|59.1|60.2|61.5788|62.0725|62.9255|64.1378|64.4052|64.9102|65.8976|54.5876|67.5837|68.0431|69.1382|69.6297|70.2761|70.5569|65.865|72.018|78.7729|68.7426|70.6081|71.7925|72.0705|72.8988|74.1024|74.8559|75.7587|77.0482|70.0775|79.7328|80.4612|72.0066|72.5873|73.431|74.1185|74.9552|75.6081|76.1441|76.4563|77.0673|78.5092|79.4034|80.178|80.824|81.4554|82.1776|82.9309|84.2611|85.7225|86.7586|87.8653|89.438|90.8301|91.9847|93.4189|95.0765|97.7365|100.7806|102.848|105.4283|108.7436|111.9196|113.2612|115.2761|118.6296|121.3089|124.4146|127.8728|132.1281|135.7805|141.5316|144.967|147.928|151.9091|155.5949|161.1053|165.9636|170.0321|173.9362|177.8163|182.003|185.391|189.6672|194.05|198.4451|201.7844|203.6984|207.9935|211.6497|215.3505|
2022-02-13 16:45:04|russ2000_2_0535|RGNX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.312|0.385|0.538|1.328|2.864|5.804|9.324|11.061|11.524|11.548|13.977|14.829|16.698|19.856|28.702|29.998|33.234|34.192|39.051|39.789|41.331|96.698|120.282|151.949|168.965|183.973||
2022-02-13 16:45:05|russ2000_2_0536|RICK|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||0.4||||0.7||1.2|2.1|2.4|5.6|6.7|6.8|5.7|7.5|6.9|6.9|10.2|10.5|7.5|7.9|8.6|8.7|8.6269|8.6217|8.5722|8.58|8.5082|8.7231|8.8029|9.0134|8.929|8.8983|9.1223|9.055|9.1903|9.0738|8.7771|8.703|8.9274|8.92|8.6814|9.2613|9.842|11.8313|13.4168|13.3329|13.2494|15.0318|17.4238|18.497|18.3276|21.254|21.3654|26.2599|32.2768|48.2074|48.3983|49.8696|47.997|47.7032|48.3|51.8913|51.9531|57.8682|59.559|59.262|59.632|62.507|65.892|66.055|82.36|79.818|79.94|90.907|92.934|95.359|98.629|112.965|110.395|112.697|113.962|113.879|117.558|121.15|134.15|133.423|144.454|146.783|141.073|143.439|144.571|145.581|148.41|154.259|158.65|165.715|172.403|187.502|191.966|191.493|183.956|210.638|208.719|207.922|206.929|205.673|199.851|202.568|200.26||
2022-02-13 16:45:08|russ2000_2_0537|RILY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.087|1.054|1.134|1.394|1.411|1.385|1.484|1.474|1.369|1.225|1.241|1.059|0.916|0.827|0.96|0.897|0.97|1.036|1.335|1.066|1.09|0.995|0.956|0.862|0.776|0.803|0.729|0.651|0.592|0.519|0.475|5.765|5.785|5.409|13.45|13.105|11.977|11.467|11.195|11.143|15.523|66.73|64.94|62.813|60.536|58.436|56.923|55.5|60.484|75.813|75.38|73.455||
2022-02-13 16:45:10|russ2000_2_0538|RLGT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2421|0.2581|0.5594|0.5508|0.5779|0.8449|0.9187|0.8613|0.8105|0.7175|0.9615|0.9775|0.8723|0.7605|0.6637|0.5678|0.5004|0.8814|0.8799|0.8807|0.8658|1.4281|1.6276|1.6432|1.675|1.7352|1.7732|1.5489|1.4196|1.2898|1.2039|1376.22|1.3279|1.2651|1.6139|2.4576|3.0765|13.176|13.0156|13.3127|12.6477|12.453|12.114|12.653|13.133|15.227|15.607|16.131|16.417|18.566|19.125|18.847|19.983|20.127|35.239|33.95|32.294|31.292|30.852|30.892|47.64|63.173|59.982||
2022-02-13 16:45:12|russ2000_2_0539|RLH|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||137.6|152.7|214.6|227.4|229|229.6|229.9|243.2|243.237|243.545|243.494|242.548|241.434|245.376|244.847|257.656|250.002|248.973|238.461|241.255|241.174|250.008|268.05|204.199|269.294|291.533|292.339|223.132|222.804|226.048|229.08|215.89|244.592|253.905|245.23|250.575|250.98|251.892|253.237|260.574|259.436|287.505|290.659|298.496|301.493|300.919|298.349|285.601|282.221|279.469|278.34|272.03|229.458|227.574|227.433|232.589|229.939|215.154|196.288|195.012|193.402|192.422|192.497|166.356|166.252|147.554|146.023|160.41|159.468|162.001|168.07|195.39|198.736|204.959|210.991|210.485|207.928|206.267|204.131|165.302|155.849|126.931|118.81|115.522|165.13|163.311|156.107|116.951|41.623|39.829|||||||
2022-02-13 16:45:13|russ2000_2_0540|RMNI|net_ppe|0.0240320427236|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.255|4.13|3.899|3.632|3.634|3.673|3.793|3.605|3.667|21.833|20.742|21.573|22.341|20.811|20.237|19.57|||
2022-02-13 16:45:14|russ2000_2_0541|RMR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.868|||4.49|4.679|4.584|4.218|4.035|3.802|3.449|3.43|3.329|3.276|2.999|2.728|2.713|2.589|2.442|2.336|2.172|2.383|39.214|39.078|37.903|36.962|35.906|36.404|35.732|34.511|33.764|
2022-02-13 16:45:16|russ2000_2_0542|ROKU|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.528||12.071|12.807|14.736|16.835|20.212|23.26|25.264|101.79|164.363|203.988|386.553|421.369|422.647|425.728|421.394|420.238|459.493|517.297||
2022-02-13 16:45:17|russ2000_2_0543|ROX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:45:17|russ2000_2_0544|RPD|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.922|7.619|7.607|7.356|7.532|7.611|7.386|8.009|8.088|8.01|8.287|7.995|8.589|9.238|11.184|11.859|17.523|48.659|111.277|112.736|111.654|113.017|120.909|120.102|120.292|116.106|112.903|111.139||
2022-02-13 16:45:18|russ2000_2_0545|RRR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2339.132||2304.795|2319.805|2304.36|2304.437|2305.158|2304.813|2601.829|2611.85|2644.459|2667.392|2719.293|2814.498|2939.2|3059.725|3206.091|3287.53|3308.578|3326.765|3300.202|3258.749|3207.325|3154.47|3091.713|2266.979|2269.095|2258.67||
2022-02-13 16:45:19|russ2000_2_0546|RTW|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:45:19|russ2000_2_0547|RUBY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.415|14.251|21.13|39.208|62.796|53.763|69.541|100.389|103.483|100.381|98.309|96.118|94.399|92.399|90.223|89.023||
2022-02-13 16:45:21|russ2000_2_0548|RUN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1506.446|1612.13|1722.957|1871.79|2036.887|2188.912|2336.077|2514.367|2677.837|2835.349|2993.034|3186.202|3223.437|3343.546|3492.258|3672.224|3875.167|4049.836|4236.242|4426.589|4584.001|4729.419|4852.779|5052.672|8346.486|8595.374|8913.671|9277.18||
2022-02-13 16:45:22|russ2000_2_0549|RUSHB|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||17.6|19.7|20.8|21.6|23.2|23.6|25.2|27.8|34.2|39.6|41.7|44.6|54.4|63.7|68.9|79.1|103.426|111.364|117.449|122.56|130.532|128.095|128.902|128.165|132.196|131.239|129.215|129.535|117.859|117.61|116.026|117.164|114.477|117.737|120.862|124.231|138.953|163.386|173.735|180.073|196.161|200.525|224.729|239.253|278.69|288.37|293.908|296.312|299.013|295.015|307.333|321.781|332.147|333.907|335.832|343.545|353.841|355.636|410.098|414.754|445.919|467.922|475.385|458.178|499.667|516.445|537.87|572.203|622.112|627.261|652.078|696.873|739.663|819.704|842.198|874.16|923.08|976.303|1028.685|1090.712|1172.824|1150.117|1157.252|1152.32|1135.805|1124.746|1118.758|1133.309|1159.595|1151.646|1166.814|1176.746|1184.053|1248.968|1288.779|1317.742|1337.128|1332.049|1309.142|1284.81|1264.296|1247.949|1241.337|1230.636||
2022-02-13 16:45:24|russ2000_2_0550|RVSB|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8|4.7|4.8|5|5.3|6.5|6.2|6.4|6.9|8.2|9.088|10.097|10.625|10.706|10.055|10.045|10.373|10.576|10.607|10.462|10.224|9.85|9.703|9.497|10.392|10.164|9.735|8.618|8.401|8.416|8.391|9.339|11.862|14.648|19.127|19.125|21.011|21.547|21.402|21.155|21.336|21.109|21.026|20.698|20.281|19.906|19.514|19.187|18.77|18.267|16.487|16.201|15.893|15.655|16.1|15.864|16.568|16.351|17.068|17.887|17.745|17.647|17.693|17.708|16.895|16.685|16.417|16.26|15.955|15.683|15.434|15.172|15.059|14.814|14.595|14.403|14.206|13.953|16.232|16.041|15.74|15.68|15.783|15.674|15.403|14.94|15.458|15.453|15.49|16.021|17.078|17.613|18.766|19.36|19.256|19.353|17.7|18.784|
2022-02-13 16:45:28|russ2000_2_0551|RYTM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.93||0.822|0.845|0.84|0.779|0.728|0.939|1.12|5.931|6.986|5.959|5.716|5.493|5.263|5.16|5.002|4.747|4.722|4.554||
2022-02-13 16:45:28|russ2000_2_0552|SAFE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0|30.486|30.211|29.935|29.659|29.382|29.105|28.828|28.55|28.272|27.993|27.714||
2022-02-13 16:45:29|russ2000_2_0553|SAIL|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.855|||2.846|3.018|3.126|3.595|10.103|19.268|53.695|52.854|51.937|52.404|50.222|48.292|47.419|46.491|45.184|43.884|42.196||
2022-02-13 16:45:30|russ2000_2_0554|SBBX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:45:30|russ2000_2_0555|SBOW|net_ppe|0||||||||3.8||||5.4||||7.3||||14||||21||||29.1||||43.5|45.1|46.3|47.8|49.5|50.8|64.2|62.1|65.9|68.3|71.5|75.6|91.3|93.1|101.3|107|90.3|93.9|98.9|105.2|127.5|135.9|149.6|171.2|203|225.4|253.9|285.3|304.2|331.3|359.8|356.4|359.7|359|359.5|361.8|395.8|408.6372|426.5146|473.5732|527.0871|617.8395|664.3977|700.8154|631.2087|688.728|690.713|710.5602|725.5095|738.8076|758.5498|789.6702|815.807|834.4562|846.063|867.9504|923.4382|945.3428|974.1814|1006.658|1079.034|1132.7671|1171.947|1214.7175|1483.312|1536.281|1580.079|1637.748|1760.195|1850.94|1950.419|2104.49|1431.447|1355.357|1330.751|1320.676|1315.964|1348.76|1397.083|1467.369|1572.845|1652.851|1713.19|1835.609|1867.766|1987.848|2122.938|2264.303|2367.954|2428.97|2523.091|2572.486|2588.817|2576.862|2614.465|2536.742|2095.037|1556.38|1287.572|962.576|457.903|387.106|415.293|409.208|347.195|370.166|417.779|466.187|495.397|493.927|553.055|629.945|701.296|769.868|826.147|848.54|876.363|806.533|537.301|542.052|546.46|564.679|588.062|645.551||
2022-02-13 16:45:32|russ2000_2_0556|SBPH|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.126|||0.389|0.427|0.498|0.523|0.496|0.522|0.586|0.55|0.534|0.687|0.892|1.579|2.391|2.319|5.222|5.203|5.048|4.951|4.788|4.619|||||||
2022-02-13 16:45:33|russ2000_2_0557|SBT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.855||6.863|6.737|7.043|7.705|8.413|9.04|9.489|31.078|30.129|29.048|27.913|26.883|28.653|27.746|27.744|27.876|29.24|27.82|25.605|
2022-02-13 16:45:34|russ2000_2_0558|SCPH|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.026|||0.209|1.976|1.895|1.854|1.797|1.67|1.581|1.492|1.4|1.306|1.211|1.112|1.012|0.908|0.802|0.693|0.59||
2022-02-13 16:45:35|russ2000_2_0559|SCWX|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.247|||23.76|22.766|23.548|25.142|27.605|31.153|31.199|32.779|33.974|33.457|32.549|32.611|31.112|35.978|62.804|58.244|54.615|51.069|46.748|43.599|42.09|39.473|36.45|33.234|30.027||
2022-02-13 16:45:36|russ2000_2_0560|SELB|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.029|2.04|1.954|2.066|2.047|2.054|2.131|2.055|2.091|2.257|2.137|2.109|2.127|2.954|2.498|2.046|1.523|12.981|12.775|12.579|12.343|11.977|12.177|11.924||
2022-02-13 16:45:37|russ2000_2_0561|SENS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.32|0.611|0.776|0.735|0.701|0.839|0.887|0.853|0.814|0.998|1.358|1.75|4.177|2.278|2.366|2.001|1.803|1.771|1.665|1.557|1.463|1.391|1.305||
2022-02-13 16:45:38|russ2000_2_0562|SFST|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2644|0.2737|0.2728|0.6166|0.9926|0.9756|0.9275|0.8908|0.8635|0.8431|0.8013|0.7859|0.7737|0.7493|0.7981|0.8243|0.9851|1.5579|1.7366|2.014|2.4925|2.6557|3.7368|5.5769|5.6164|5.7161|6.3409|7.4629|5.1355|5.1933|5.1092|5.3907|6.2313|7.517|9.921|11.701|12.762|14.491|16.12|16.41|16.286|16.139|15.965|15.884|15.839|16.139|16.516|17.342|17.302|17.174|17.584|18.733|18.723|19.971|19.879|19.827|20.116|20.692|21.037|20.845|20.718|22.704|23.461|24.185|24.724|26.036|27.325|28.362|29.99|31.686|31.549|32.234|32.339|32.72|32.67|32.43|47.262|48.262|54.846|58.478|58.656|61.344|61.386|60.236|61.71|69.193|78.456|92.37|
2022-02-13 16:45:42|russ2000_2_0563|SGC|net_ppe|0||||||||9.5||||10.8||||11.4||||11.5||||12.5||||13.6|13.6|13.3|13|13.1|13.3|13.1|13.2|13.5|13.8|14.3|15|16.6|17|17.7|17.6|20.9|22.6|25.2|25.5|26.2|27.1|26.8|29.1|30.7|30.2|30.2|29.7|29|28.3|27.6|26.7|26.8|26.5|26.6|28.5|27.9|28|29.4|29.5|29.5|29.6095|28.7788|28.5822|27.6488|26.7659|23.6509|22.5858|22.1089|22.4092|21.5856|21.205|20.0592|19.3024|19.1602|18.4625|18.2894|19.1565|19.9442|22.4776|22.0624|21.725|21.7864|21.1285|18.0793|17.2667|16.6203|16.0348|15.3939|15.3947|14.715|14.0673|13.3202|12.9811|12.301|13.0499|12.5875|11.8388|11.3895|11.1428|10.8683|10.8949|10.5284|9.8166|9.464|9.3543|9.1995|8.7877|8.412|8.461|8.389|8.224|8.723|8.962|9.05|13.084|13.16|13.521|13.366|16.164|16.285|16.743|17.515|19.106|22.524|24.874|27.09|27.496|27.533|25.886|26.173|25.845|26.844|27.033|28.564|28.961|28.769|33.969|36.164|36.301|38.27|39.004|40.251|39.564|40.47|47.119|50.942|53.227||
2022-02-13 16:45:45|russ2000_2_0564|SGH|net_ppe|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.6||53.902|52.006|55.182|55.134|53.238|53.051|56.615|60.412|66.86|67.135|68.345|91.113|87.694|80.049|79.718|90.996|109.402|188.568|197.135|186.62||
2022-02-13 16:45:46|russ2000_2_0565|SGRY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||175.006||173.566|173.813|184.55|191.653|196.772|199.602|204.253|204.669|205.744|388.697|398.536|400.385|411.88|420.013|426.3|688.4|685.1|719.9|821|807|816|812.6|854.7|849.7|862.7|862.6||
2022-02-13 16:45:48|russ2000_2_0566|SHBI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.958|7.039|7.289|7.426|7.418|7.224|7.231|7.564|7.803|8.5338|8.678|8.66|11.423|11.3015|11.229|12.43|12.631|13.0698|13.595|14.31|14.2|15.1869|15.56|15.946|15.945|15.973|15.897|15.965|15.651|15.617|15.408|14.465|14.097|13.855|13.941|14.018|14.012|14.307|14.682|14.924|14.714|14.483|14.304|14.377|14.236|14.662|15.243|15.398|15.537|15.593|15.502|15.315|15.175|15.198|15.108|14.954|15.229|16.275|16.728|16.801|16.958|16.864|16.813|16.708|16.68|16.558|16.831|23.297|23.124|22.63|23.188|23.307|23.252|22.711|26.399|26.373|28.779|28.592|29.949|29.547|29.448|29.719|32.537|30.929|32.523||
2022-02-13 16:45:51|russ2000_2_0567|SIBN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.896||2.211|2.048|2.154|2.336|2.532|3.025|3.954|4.269|4.407|4.479|4.527|7.285|7.868|7.913||
2022-02-13 16:45:52|russ2000_2_0568|SIEB|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|0.4|0.4|0.5|0.5|0.6|0.6|0.675|0.7|0.7|0.7|0.729|0.838|1.367|1.494|1.956|2.012|1.873|1.767|1.703|1.639|2.409|2.594|2.616|2.49|2.224|2.048||1.817|1.686|1.508||1.182|1.057|0.919||0.777|0.69|0.59|0.51|0.884|1.016|0.869|1.037|1.156|1.284|1.469|1.481|1.457|1.382|1.415|1.569|1.432|1.419||1.246|1.12|0.998|0.874|0.757|0.805|0.297|0.29|0.312|0.324|0.304|0.661|0.712|0.672|0.633|0.584|0.609|0.558|0.494|0.444|0.374|0.324|0.268|0.206|0.046|0.215|0.243|0.306|0.263|0.369|0.406|0.528|0.468|3.249|3.604|3.501|5.101|4.478|4.012|3.663|3.052|3.98|3.992|3.726||
2022-02-13 16:45:56|russ2000_2_0569|SIFI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:45:56|russ2000_2_0570|SIGA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1|1.5|1.9|1.7|1.7|1.6|1.5|1.3664|1.2832|1.2065|1.1158|1.0277|0.9417|0.8728|0.8062|0.7032|0.625|0.5817|0.5033|0.4324|0.504|0.4655|0.4665|0.379|0.3083|0.231|0.1595|0.508|0.832|1.0428|1.0518|1.2241|1.4924|1.6037|1.4987|1.3203|1.1026|0.9024|1.2838|1.4797|1.3173|1.418|1.426|1.36|1.2472|1.3193|1.3095|1.2257|1.2655|1.6518|1.2955|1.1503|1.0245|0.8943|0.7945|0.819|0.899|0.8552|0.7747|0.9879|1.1583|1.1437|1.2364|1.3821|1.0846|1.0005|0.9133|0.8319|0.7532|0.4466|0.4575|0.4498|0.4138|0.3728|0.3301|0.2995|0.2633|0.263|0.1197|0.1386|0.1089|0.1326|0.1179|0.1713|2.9874|2.8599|2.7498|2.6183|2.5006|2.3661|2.2367|2.104|1.9869|2.5973|2.4685||
2022-02-13 16:46:00|russ2000_2_0571|SITE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.5||63.9||66.2|64.9|66.5|67.9|69.8|71.6|73|77.8|79.7|79.2|82.5|86.8|88.4|293.3|309.6|323.9|335.9|351.4|347.6|356.8|386.5|385.9|398.9|405.6||
2022-02-13 16:46:01|russ2000_2_0572|SKY|net_ppe|1.78401559454|||||25.3||||24.4||||24.9||||24.4||||26||||26.1|27.2|27.2||26.8|26.8|27.4||28.1|28.2|28.1||26.3|26|26.6||27.1|28.2|28.8||32.3|36.8|39.8||45.3|45.3|44.6||43.4|43|42.9||42|41.6|41.3||41|42|42.9||44.1|44.5|44.7||44.188|43.598|43.211||42.044|42.41|42.296||41.477|41.053|40.467||39.131|38.726|38.029||36.93|37.429|37.158||35.838|34.744|34.438||34.069|34.974|35.234||35.806|35.686|35.508||32.535|32.041|31.862||30.598|30.22|29.918||26.722|26.16|25.661||24.802|24.54|22.523||21.196|20.662|19.508||18.342|17.772|17.434||14.042|15.58|13.555||11.569|11.391|11.296||11.645|11.963|11.922||10.976|10.79|10.411||111.948|111.95|111.36||110.236|111.428|110.944||107.975|104.678|103.826||121.313|122.905|127.196||
2022-02-13 16:46:05|russ2000_2_0573|SLCT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.203|3.098|3.131|3.285|3.442|4.004|4.714|4.801|5.087|5.362|5.847|6.018|6.013|6.048|9.492|9.855|10.264|10.572|10.82|12.038|11.919|11.834|11.986|11.875|11.653|11.726|12.171|12.191|12.218|13.036|12.886|12.93|12.777|12.65|12.501|11.243|11.175|11.096|11.044|10.939|10.879|10.894|10.882|10.9|10.909|10.93|17.608|17.599|17.391|18.401|17.974|19.078|18.979|18.614|18.118|17.931|17.703|17.517|17.353|18.268|18.183|18.141|17.984|17.92|26.465|27.227|26.926|26.387|26.282|29.846|||||||
2022-02-13 16:46:05|russ2000_2_0574|SLDB|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.452|||2.272|2.429|4.418|6.551|7.935|10.422|17.911|17.447|16.898|16.633|15.521|13.892|12.82|11.732|10.657|8.709|8.104||
2022-02-13 16:46:06|russ2000_2_0575|SLP|net_ppe|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2|0.2|0.184|0.2|0.3|0.3|0.2|0.2|0.2|0.2|0.1494|0.7221|0.7076|0.1168|0.1259|0.1104|0.0949|0.0796|0.0913|0.0825|0.0719|0.0611|0.0624|0.0795|0.0761|0.0836|0.0797|0.0746|0.0777|0.0724|0.0664|0.0765|0.0687|0.0884|0.0873|0.0889|0.1078|0.1028|0.0964|0.1023|0.1052|0.1029|0.0899|0.077|0.1117|0.1012|0.1026|0.0944|0.0546|0.0487|0.0532|0.0476|0.0482|0.0443|0.056|0.0754|0.0703|0.1738|0.043|0.1205|0.1131|0.1091|0.1074|0.0984|0.0941|0.0953|0.118|0.1159|0.1125|0.1036|0.0952|0.5184|0.4603|0.4206|0.4135|0.3645|0.317|0.2974|0.2564|0.272|0.2806|0.2576|0.2911|0.3056|0.2887|0.2791|0.3352|0.3024|0.303|0.3118|0.3411|1.1056|0.9728|1.3762|1.365|1.364|2.456|2.665|3.114|3.485||
2022-02-13 16:46:09|russ2000_2_0576|SMBC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||1.3|1.3|1.3|1.3|1.3|1.3|1.4|1.5|1.6|1.7|1.6|1.8|1.8|2|1.9|1.9|1.9|2|1.9|1.9|1.9|1.8641|2.5494|4.1092|4.3114|4.3558|5.0688|6.03|5.6321|5.7319|5.8437|6.0193|6.2557|6.2078|6.2034|6.2783|6.1646|6.1147|6.0695|5.9531|11.3568|11.4178|7.8844|7.975|8.8195|8.962|8.9312|8.7859|8.7334|8.7255|8.6507|8.5287|8.4222|8.2675|8.2046|8.2147|8.2362|8.1582|8.1351|9.3769|9.4138|9.5124|7.6502|7.5555|7.8906|7.9698|8.0575|8.4492|10.4041|11.3228|11.3471|13.0855|15.3024|16.3775|17.5158|18.6292|19.8434|23.5574|22.467|34.415|35.982|37.49|39.726|42.788|45.505|46.67|46.943|46.615|46.371|46.624|54.167|54.129|53.479|55.495|54.832|54.669|62.253|62.508|62.727|65.48|65.006|64.705|65.106|64.43|63.97|63.908|64.077|65.253|65.074|
2022-02-13 16:46:12|russ2000_2_0577|SMBK|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9133|3.9035|3.8845|4.2926|4.8582|5.8124|4.8509|5.9677|5.9488|5.9786|6.2266|7.2071|7.1219|5.3091|5.3764|6.134|6.3143|6.4464|6.4641|6.4709|6.4649|6.4989|6.5464|8.472|8.1507|8.1041|8.0419|8.0981|7.7837|7.659|8.2351|8.0474|5.9611|5.7906|5.6763|5.712|5.6497|5.5747|5.465|5.3993|5.2894|5.1833|5.0947|4.9924|4.9292|4.8622|4.8354|15.9391|6.2968|6.1997|25.2665|25.0375|25.6797|25.844|27.8629|30.5356|30.8022|33.7645|33.7777|43.0002|44.2021|52.203|51.1381|56.012|56.5825|56.589|58.386|59.433|73.801|73.868|73.934|72.682|72.697|72.314|85.346|85.958|
2022-02-13 16:46:14|russ2000_2_0578|SMHI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||541.941|638.364|701.668|706.087|689.833|820.717|805.652|793.201|744.102|809.308|792.882|758.795|677.45|681.645|808.634|808.955|760.925|742.335|721.873|707.087||
2022-02-13 16:46:15|russ2000_2_0579|SMMF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.5866|10.5688|11.7582|12.2468|12.3817|12.4612|12.7382|12.9115|12.9429|13.2027|13.1092|11.199|11.286|12.3156|14.4768|17.8463|19.4587|20.1205|20.4389|20.776|20.6902|20.5148|21.1638|22.488|23.8202|23.5535|23.5053|22.446|22.1786|22.133|22.004|22.13|22.055|21.967|22.294|22.434|23.407|23.776|23.891|24.234|24.001|23.762|23.402|23.092|22.784|22.587|22.334|22.084|21.756|21.47|21.264|21.129|21.024|20.936|20.78|20.623|20.457|20.301|20.131|20.06|20.208|20.49|20.457|21.572|21.589|21.405|21.802|23.737|26.377|33.234|34.22|34.209|35.554|36.017|36.888|37.553|38.475|42.896|43.592|44.168|47.078|51.847|52.88|52.537|53.289|53.104|56.818|56.371|
2022-02-13 16:46:19|russ2000_2_0580|SMPL|net_ppe|1.85135135135|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.457||2.46|2.565|2.799||2.46|2.456|13.08||11.916|11.85|11.344||13.377|16.584|17.416||
2022-02-13 16:46:20|russ2000_2_0581|SMTA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:46:20|russ2000_2_0582|SNBR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.2||26.9|28.3|29.1|30.5|33|35.2|34.8|36.174|37.735|36.421|37.063|35.609|34.207|33.41|30.882|30.033|29.231|29.094|28.977|31.225|34.093|35.598|36.134|38.155|40.114|41.014|43.911|45.803|47.94|52.046|53.866|55.917|58.595|58.778|59.384|60.976|65.89|70.545|80.409|83.811|87.094|86.76|53.274|48.823|45.213|40.531|37.682|35.023|33.107|32.936|32.953|35.899|36.232|38.847|43.85|49.456|60.311|68.301|79.356|91.362|105.539|117.793|129.542|137.567|151.479|159.475|165.453|177.734|186.696|197.886|204.376|203.5|202.082|203.66|208.367|207.192|205.621|206.69|208.646|204.331|202.378|199.452|205.631|507.469|519.238|522.803|524.438|518.477|502.164|489.661|489.449|511.827|526.821|544.966||
2022-02-13 16:46:23|russ2000_2_0583|SND|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||108.928||106.451|105.295|104.096|104.403|111.077|138.53|171.762|210.037|223.993|233.181|248.396|283.462|283.395|280.188|258.639|254.308|250.057|313.34|306.775|301.894|297.445|292.597||
2022-02-13 16:46:24|russ2000_2_0584|SNDX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.04|0.036|0.033|0.029|0.033|||0.07|0.088|0.275|0.304|0.283|0.26|0.234|0.26|0.286|0.267|0.422|0.415|0.396|0.373|1.558|1.414|1.13|0.997|0.867|0.739|0.61|0.482|0.61|0.504|1.251||
2022-02-13 16:46:25|russ2000_2_0585|SNNA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:46:25|russ2000_2_0586|SNR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:46:26|russ2000_2_0587|SOI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.35|60.957|74.255|100.006|151.163|193.783|234.87|269.033|296.538|318.852|322.387|319.285|314.454|267.75|260.277|255.112|250.592|246.979|245.449|244.917||
2022-02-13 16:46:27|russ2000_2_0588|SONA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.827|2.764|3.499|3.618|3.693|3.609|3.496|3.956|3.842|3.725|3.598|3.503|3.379|3.328|3.225|4.761|4.775|4.731|4.659|4.55|4.691|4.7|6.35|6.239|6.132|6.476|6.552|6.404|6.286|6.26|6.324|6.26|6.225|9.443|9.453|9.355|9.198|9.067|8.882|8.744|8.56|8.389|8.227|8.083|36.756|36.289|35.788|34.434|33.808|33.251|32.352|39.343|38.691|39.639|39.197|38.743|38.198|||||||
2022-02-13 16:46:28|russ2000_2_0589|SONO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||95.13||92.215|89.6|85.371|79.327|71.559|72.856|78.139|141.481|129.123|108.165|103.126|105.632|104.57|108.327|105.182||
2022-02-13 16:46:29|russ2000_2_0590|SPNE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.36|18.984|21.086|23.026|21.958|21.051|21.858|22.362|21.863|21.122|22.986|21.864|22.063|21.674|22.791|22.949|22.623|23.657|25.963|26.641|25.751|34.502|35.955|36.122|39.08|43.053|45.801|50.447||
2022-02-13 16:46:30|russ2000_2_0591|SPRO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5||1.33|1.264|1.164|1.07|0.975|2.191|2.893|7.233|6.876|6.463|7.148|6.928|6.842|9.162|8.783|8.425|8.067|7.71||
2022-02-13 16:46:31|russ2000_2_0592|SPXC|net_ppe|0||||||||||||176.6||||188||||183.6||||196.9||106.2|104.3|109.1|113.5|115.8|117|117.9|116.6|114.4|115.7|116.3|115.4|115.3|114.5|116.8|115.4|120.6|117|198.1|198.4|201.4|201.8|214.9|221.1|218.2|214.3|213|209|201.5|197.2|123.9|122.6|123.1|123|240.7|124.8|132.8|135.9|433.1|435.5|443.2|428.3|444.7|453.8|465.4|468.6|492|507.2|840.1|861.7|839.5|840.7|840.8|835.6|767.3|773|760|741.9|555.1|736.7|713.3|623.6|483|490.2|473.2|456.7|345.3|476.1|470.5|353.4|359.1|386.5|396|390.4|492.2|501.5|505|503.9|500.4|494.8|508.4|520.4|546.3|535.8|520|535.3|494.6|552.6|569.2|589.8|649.5|665.6|644.3|656.9|728.8|726.8|720.2|701.5|696.5|686.7|683.4|671.4|237.9|657.7|663.8|225.6|205.3|217|213.4|210.1|195.5|193.6|191.6|188.8|186.6|185.8|188.2|185|184.2|178.3|174.8|177.5|179.1|176.9|178.1|187.6|189.7|186.6|113|108||
2022-02-13 16:46:34|russ2000_2_0593|SR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||428|434.6||457|451.1|457|476.4|465.7|471.5|476.4|480.7|484.4|488|497.3|502.5|507.4|515.1|524.4|532.2|532.3|542.6|545.5|553.6|558.984|539.508|575.379|582.445|586.122|592.959|602.533|609.139|649.162|656.349|594.376|646.579|605.601|612|621.247|626.546|634.056|639.874|656.913|653.271|661.525|669.661|740.272|698.338|757.743|764.815|777.189|781.323|788.519|796.174|797.859|810.638|810.349|813.107|826.99|832.456|837.556|853.562|855.929|863.093|869.88|877.895|888.635|895.524|902.44|912.302|933.271|941.302|962.161|986.895|1025.338|1043.718|1065.375|1088.808|1784.3|1793.04|1808.489|1836.1|2768.9|2793.9|2835.2|2881.5|2941.2|2967.2|2999|3041.8|3300.9|3351.5|3419.5|3501.7|3717.2|3816|3875.3|3975.3|4145|4299.8|4447.4|4636.8|4829.8|4951|5068.4|5010.2|5112.4|5195.6|5286.2|5400.7|5526.8|5599|
2022-02-13 16:47:08|russ2000_2_0594|SRCI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:47:08|russ2000_2_0595|SRG|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:47:10|russ2000_2_0596|SRNE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0|||0.0341|0.0733|0.1088|0.1089|0.1024|0.0959|0.8173|0.8495|0.928|0.9884|1.163|1.1672|1.2705|1.481|1.5497|1.4495|1.6616|2.44|2.359|2.349|2.36|2.277|2.54|2.824|3.813|7.246|7.436|9.203|10.083|12.707|16.958|18.044|18.969|19.345|19.494|19.893|21.467|24.384|72.192|77.515|78.137|76.272|74.799|72.593|74.287|73.913|73.692|83.76|122.424||
2022-02-13 16:47:12|russ2000_2_0597|SRRK|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.181|2.033|1.856|2.626|3.19|8.749|8.328|9.013|8.618|8.201|7.614|40.492|40.382|38.6|38.166|36.63||
2022-02-13 16:47:13|russ2000_2_0598|SSTI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.959|9.385|10.478|10.64|11.596|13.802|15.134|15.668|16.504|17.453|17.531|17.201|17.112|17.102|17.127|16.12|16.228|15.974|16.686|16.984||
2022-02-13 16:47:14|russ2000_2_0599|STIM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.359|1.44|1.493|1.343|1.378|5.323|5.103|4.886|4.903|4.666|4.438|4.302|4.148|4.186|3.936|4.051||
2022-02-13 16:47:15|russ2000_2_0600|STRO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.997||11.86|11.673|10.934|9.926|9.273|8.522|9.633|9.527|11.265|11.945|12.935|14.829|18.669|53.448||
2022-02-13 16:47:16|russ2000_2_0601|STRS|net_ppe|0|||||||||||||||||||||||||||||||||||||453.4|441.4|415.6||644.2|274.8|280.4|286.5|||318.2|198.5|201.9|197.4|181.3|180|170.5|152.3|123.2||108.8|||105.3|105.1|103.4|98.9|96.6|96.9|97.8|96.8|91.664|89.12|90.371|91.549|93.005|99.497|101.507|106.707|110.042|114.547|131.832|132.866|132.344|135.653|137.959|134.39|113.732|122.567|123.977|125.732|147.121|151.817|160.772|164.07|152.973|152.482|155.25|159.898|152.084|46.284|170.547|24.673|170.703|172.446|181.047|190.957|56.919|211.541|231.499|253.11|28.535|115.543|345.51|158.193|373.888|390.085|377.873|336.354||283.92|283.222|271.51|||||||||||||||||||||||||0|11.854|11.692|11.534|11.378|11.222|11.067|10.923|10.871|10.784|10.74|10.634||
2022-02-13 16:47:21|russ2000_2_0602|STXB|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.189|43.343|44.945|46.135|53.877|55.237|62.815|65.144|75.15|78.594|79.156|82.734|83.348|87.437|84.977|83.598|81.83|
2022-02-13 16:47:22|russ2000_2_0603|SUM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||831.778|||946.98|950.601|948.129|985.081|1276.227|1269.006|1397.702|1439.194|1456.491|1446.452|1528.259|1555.816|1620.123|1615.424|1672.88|1733.653|1751.81|1780.132|1834.344|1822.765|1795.352|1780.226|1799.23|1782.568|1791.617|1878.712|1925.913|1894.005|1868.478||
2022-02-13 16:47:23|russ2000_2_0604|SURF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.326|7.072|6.932|7.099|8.226|24.498|24.109|23.435|22.144|36.161|35.287|35.27|34.575|33.667|32.766|31.916||
2022-02-13 16:47:24|russ2000_2_0605|SVMK|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||131.331||127.226|124.75|117.718|105.798|104.004|104.259|98.976|91.187|86.717|||||||
2022-02-13 16:47:24|russ2000_2_0606|SVRA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0128|0.0124|0.0118|0.0134|0.0119|0.0133|0.0155|0.0208|0.0546|0.0803|0.2915|0.2853|0.2905|0.342|0.3481|0.4075|0.3891|0.4178|0.4474|0.403|0.3875|0.3696|0.3725|0.3324|0.3184|0.2941|0.2667|0.1991|0.1665|0.0749|0.0536|0.0442|0.0451|0.0393|0.0307|0.0443|0.0396|0.0574|0.2355|0.4645|0.6031|0.2955|0.3204|0.1984|0.1987|0.12|0.1151|0.106|0.1065|0.1863|0.1857|0.188|0.248|0.23|0.25|0.226|0.199|0.171|0.148|0.793|0.088|0.672|0.582|0.925|0.837|0.72|0.605|0.522|0.474|0.454|0.393|0.352|0.294|0.25|0.211|0.156|0.124|0.102|0.091||
2022-02-13 16:47:26|russ2000_2_0607|SYBX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.116||0.149|0.266|0.375|0.516|1.237|1.834|0.354|0.026|0.013|4.911|9.783|13.704|14.594|14.887|14.841|30.046|30.827|30.963|30.284|29.504|28.471|27.395|26.303|25.239|24.936|24.08||
2022-02-13 16:47:27|russ2000_2_0608|SYNH|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.947||41.963|41.515|43.725|41.813|40.469|39.734|44.813|45.525|46.35|45.96|58.306|57.485|58.558|172.912|180.412|173.051|163.5|175.128|183.486|415.381|415.462|421.468|422.457|414.057|408.369|409.314|439.485|417.666|426.022|426.58||
2022-02-13 16:47:29|russ2000_2_0609|SYNL|net_ppe|0|||||||10.2|||||9.2||||8.1||||7.4||||6.7||7.5|7.7|8.4|9|9.8|9.8|10.3|10.5|10.9|11.3|11.5|11.5|12.1|12.5|12.6|12.5|12.8|13.4|14|14.8|15.6|16.1|16.2|16.8|18.8|19.3|20.3|21.4|21.2|21.4|23.6|23.6|23.3|23.3|23.1|22.9|22.5|24.3|25.5|26|25.4|25.2|25.9857|26.0266|26.176|25.8032|22.2328|22.226|22.3459|24.1679|25.5001|25.2209|22.0405|21.909|21.2064|20.7545|19.7311|19.8707|18.4327|19.3547|19.0087|18.9086|18.2289|18.1083|17.7878|18.0173|18.6978|19.5768|19.4503|18.7698|18.9518|19.6435|19.7881|20.1883|20.8586|21.2616|21.4233|21.7984|15.1776|21.2927|21.352|15.6673|15.7969|15.9394|18.3424|18.564|18.1919|17.882|17.9743|17.8749|18.7135|18.4964|18.5928|26.5275|28.0349|28.4654|29.2619|35.5512|32.6653|36.4805|36.5701|34.4265|39.9375|40.6589|40.3459|43.3483|46.2943|45.9649|45.7327|27.2969|27.3241|35.0798|35.4814|34.9677|35.08|35.5321|35.6055|39.88|40.925|79.5514|78.1987|76.8316|76.462|75.458|73.076|68.421|66.865|64.906|62.869|60.666||
2022-02-13 16:47:32|russ2000_2_0610|SYRS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.799|4.857|4.773|4.603|4.85|4.546|4.508|4.127|3.938|3.565|3.275|3.908|3.861|6.186|23.194|28.502|31.889|31.843|31.235|30.675|29.641|29.121|28.735|28.159||
2022-02-13 16:47:33|russ2000_2_0611|TACO|net_ppe|0.0271317829457||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110.341||113.332|119.459|122.982|138.32|138.082|135.142|146.308|156.124|157.643|161.883|172.094|161.429|373.091|382.261|381.838|415.199|415.126|403.425|397.723|395.777|393.578|391.896|389.871|||
2022-02-13 16:47:35|russ2000_2_0612|TALO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1090.78||1997.939|2038.307|2051.221|2179.274|2245.647|2259.436|2233.391|2696.14|2741.823|2821.222|2543.024|2504.046|2505.121|2489.235||
2022-02-13 16:47:36|russ2000_2_0613|TBIO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.778|9.176|9.868|10.068|10.245|21.54|21.553|21.207|22.939|24.049|25.284|||||||
2022-02-13 16:47:36|russ2000_2_0614|TCDA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.15|1.358|1.303|1.324|1.215|3.261|3.735|11.747|12.104|10.476|10.166|15.986|14.913|14.448|13.921|13.412||
2022-02-13 16:47:37|russ2000_2_0615|TCFC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5164||4.52|4.5529||4.5765|4.6288|5.1054|5.4328|5.6666|6.1371|6.1621|5.7364|5.5901|5.5393|5.4985|5.5802|5.657|5.6988|5.8236|6.0119|6.5351|6.8417|6.6754|6.4605|6.4774|6.5467|6.4674|6.8225|7.9603|8.1456|8.4269|9.4233|10.0712|11.0204|12.1497|12.236|12.5917|12.4334|12.1891|11.9877|11.8841|11.9324|12.1844|12.1321|12.1473|13.4939|14.5665|16.4409|17.9634|19.3223|19.8486|19.782|19.5163|19.2898|19.2722|19.543|19.776|19.745|20.383|20.586|21.274|21.418|19.675|20.156|22.45|22.807|22.758|22.205|22.246|22.042|21.751|21.391|22.496|22.472|22.433|22.922|32.966|32.304|30.841|30.044|29.562|29.104|28.676|28.102|26.931|27.935|28.01|27.551|
2022-02-13 16:47:39|russ2000_2_0616|TCI|net_ppe|0|||||||||||||||||||||||||||||94.3|95.8|106|110.4|109.6|101.8|109.7|112.4|124.2|130.6|132|154.8|168.8||172.6|189.7|186.2|198|190.4|8.373|236.5|239.1|245.6|3.415|222.5|219.7|219.3|222|227|242.8|256.6|274.9|300.4|324.3|319.4||357.5|360.8|375.2|1.79|2.108|1.79|1.79||629.897|583.639|605.075|622.171|618.784|675.559|669.02|759.487|756.369|746.332|717.958|641.022|765.731|790.04|819.243|658.3|802.375|691.525|747.417|833.885|893.966|898.872|933.254|992.454|1140.646|1185.061|1224.131|1364.426|1249.197|1346.116|1401.971|1480.791|1475.288|1447.757|1468.076|1447.184|1446.657|1403.203||1213.114|1175.687|1072.22|1010.862||961.322|928.39|909.125||||||||||||||||||||||||||||||||||||||
2022-02-13 16:47:43|russ2000_2_0617|TCMD|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.303|||1.31|1.346|1.369|1.441|1.399|1.563|2.273|2.854|3.353|3.776|3.912|4.012|4.063|4.81|8.012|8.276|22.703|23.293|22.623|22.135|27.894|27.089|26.311|25.537|30.377||
2022-02-13 16:47:44|russ2000_2_0618|TCX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||0.8|1.1|1.4|1.7|2.5|2.8|2.9|3|2.9|3.2|2.9|2.6|2.3|2.3|2|0.5|0.5679|0.7247|1.9839|3.8424|2.0484|1.8222|4.0683|3.6914|2.6203|2.0984|1.7478|1.5813|1.6146|1.325|1.1959|1.0484|0.8436|0.8242|0.7803|1.0172|0.9763|1.3246|1.4128|1.5427|3.907|5.6548|5.6987|5.6475|6.7408|6.3947|5.6807|4.9633|4.7798|4.8877|3.5513|3.073|2.5719|2.3547|2.1485|1.9868|1.78|1.5091|1.4102|1.5523|1.4302|1.2957|1.3136|1.4376|1.3654|1.3303|1.414|1.3521|1.6755|1.7849|1.8333|1.7578|1.8731|1.6937|1.7423|1.6098|5.3461|6.1569|6.4722|7.1267|7.3571|7.94|9.6171|13.4504|18.4034|20.4059|22.2329|24.62|28.6888|34.538|40.22|48.065|67.692|75.405|83.195|93.456|105.752|112.358|121.392|128.768|141.739|156.728|171.374||
2022-02-13 16:47:47|russ2000_2_0619|TDOC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.065|1.218|4.154|5.852|6.259|6.087|6.1|7.124|7.479|7.441|7.424|9.627|8.963|7.995|10.034|9.717|10.148|36.691|38.942|37.617|36.748|42.267|40.046|54.297|75.198|72.837|70.064|74.962||
2022-02-13 16:47:48|russ2000_2_0620|TELL|net_ppe|0.0493903699111|||||||||21.2||||32.2||||30.9||||32.6||||35.4||||41.7|43.6|42.3|38.8|38.5|39.9|39|39.8|34.9|33.7|33.2|33.6|31.7|31.4|33.9|34.1|35.4|36.6|38.7|37|37.4|41.6|40.9|43.3|32.9|43.6|44.3|44.8|28.6|28.7|25.6|24.9|23|22|23.1|23.2|26.7249|25.7|24.5|22.2564|21.7405|19.1804|20.1382|16.3765|16.4824|15.3413|15.6452|16.1252|17.0464|16.3648|17.4174|18.4698|21.5922|24.2092|28.4529|28.3799|24.421|24.629|27.3804|25.34|24.2655|23.5953|21.8551|24.0484|27.7827|27.6894|27.3245|30.4211|40.3208|39.1255|36.8312|35.7534|28.4473|21.1053|16.0475|14.9244|17.5287|18.9138|26.8917|31.6207|25.914|26.5222|29.6594|27.7064|29.153|29.9761|32.8496|33.4159|40.444|39.71|40.282|38.88|37.18|44.626|50.495|44.061|47.974|51.636|52.994|54.201|37.073|37.193|36.785|1.346|0.455|0.444|0.43|25.518|25.374|25.216|115.856|116.041|116.437|118.999|130.58|164.64|178.198|162.095|168.872|162.17|79.173|75.222|73.141|71.14|79.503|127.728|||
2022-02-13 16:47:52|russ2000_2_0621|TENB|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.006|14.61|23.493|34.418|19.852|22.543|24.15|58.871|69.694|71.817|75.62|81.39|78.346|77.274|74.706|74.749|75.363|
2022-02-13 16:47:53|russ2000_2_0622|TGNA|net_ppe|0||||||||717||||881.9||||1231.5||||1311.6||||1377.4||1378.1|1382.2|1427.4|1434.2|1434.4|1441.3|1472.1|1471.6|1479.5|1519.3|1484.9|1476.2|1469.2|1445.1|1475.3|1506.6|1496.2|1479.9|1478.3|1463.4|1458.9|1443.6|1428.1|1414.3|1412.4|1413.8|2070.7|2066.8|2066.5|1969.5|1994.1|1978.2|2001.9|2013.2|2192|2067.8|2081.9|2093.1|2063.8|2053.6|2047.9|2190|2223.9|1884.781|2029.106|2378.285|2461.399|2462.7|2490.877|2506.844|2465.47|2462.487|2484.819|2488.379|2535.005|2525.938|2586.501|2599.871|2682.268|2683.364|2692.961|2703.077|2753.445|2733.537|2718.374|2829.034|2815.147|2795.803|2793.996|2759.883|2775.422|2736.554|2646.794|2626.261|2615.67|2576.415|2362.326|2360.746|2221.494|2174.624|2123.965|2028.509|1971.818|1856.639|1820.37|1791.264|1758.111|1725.807|1690.953|1658.696|1640.227|1615.985|1579.284|1565.528|1518.678|1466.694|1445.956|1426.153|1669.632|1603.553|1599.057|1614.49|666.918|1556.188|1375.451|450.242|458.319|451.014|445.096|449.68|375.321|442.129|360.307|345.023|335.34|356.318|351.368|354.642|375.215|459.477|455.462|561.233|589.182|590.069|582.535|568.789|567.549|565.304|558.407|549.883||
2022-02-13 16:47:57|russ2000_2_0623|TIER|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:47:57|russ2000_2_0624|TLGT|net_ppe|0||||||||9.9||||6.6||||6.2||||5.7||||5.5||5.4|5.3|5.3|5.2|5.4|5.2|5.3|5.3|5.3|5.6|6|7.3|7.4|7.8|9.2|9.2|9.3|9.3|7.4|7.4|7.6|8.1|8.5|9.1|9.6|9.8|10.1|10.2|10.1|10.2|10.1|10.1|9.9|9.8|9.8|9.8|9.7|9.5|9.5|9.6|9.5|9.6|6.062|9.925|9.858|5.455|5.343|4.788|4.731|4.061|3.392|3.609|2.924|2.879|2.862|2.821|2.786|2.763|2.607|2.541|2.663|2.993|3.168|3.169|3.208|3.136|2.909|2.833|2.37|2.317|2.396|2.437|2.423|2.379|2.41|2.355|2.371|2.332|2.28|2.282|2.59|2.721|2.764|2.769|2.831|2.826|2.769|2.741|2.691|2.726|2.8|2.886|2.863|2.756|2.691|2.657|2.65|2.634|2.623|2.598|2.75|3.169|3.262|3.355|4.3|7.117|8.706|11.125|16.376|20.192|26.215|34.413|45.072|57.248|68.355|76.708|83.027|88.387|91.775|94.392|95.753|96.088|96.349|96.422|96.97|||||||
2022-02-13 16:47:58|russ2000_2_0625|TLRA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:47:58|russ2000_2_0626|TLRD|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:47:58|russ2000_2_0627|TOCA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:47:59|russ2000_2_0628|TORC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:47:59|russ2000_2_0629|TPB|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.06|||5.375|5.603|5.764|5.876|5.952|7.59|7.604|8.393|8.457|8.859|8.662|9.243|10.585|10.589|21.893|22.694|24.227|25.946|26.44|26.586|33.067|33.442|33.054|32.898|33.58||
2022-02-13 16:48:00|russ2000_2_0630|TPCO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.928||66.324|160.238|162.345|157.705|153.51|150.323|77.45|136.838|134.077|129.993|67.866|64.651|60.465|104.661|94.498|109.754|144.68|146.067|144.963|246.479|238.734|229.023|223.393|171.796|162.006|||||||
2022-02-13 16:48:01|russ2000_2_0631|TPHS|net_ppe|1.12553292279|||||||26.9||||30.5||||59.4||||81.2||||86||93.2|108.3|114|117.1|120.3|122.7|121.7|120.8|121|120.8|121.3|123|121.7|121.4|120.2|119.3|121|125.6|130.3|132.1|136.3|137|136||132.4|129.9|129.2|129.2|129.7|137.9|143.2|142.7|141.9|145.3|146.9||145.8|146.9|150.3||157.8|161.3|163.8|162.447|160.928|158.864|152.284|150.587|147.747|150.959|148.913|147.186|145.49|139.806|137.551|135.46|133.312|131.056|128.848|123.757|121.971|120.831|119.172|110.614|111.037|106.636|105.044||106.676|105.784|104.29||99.631|99.141|98.58||108.775|97.38|97.089||95.969|122.898|124.988||118.46|119.309|120.355|117.2|104.386|101.114|||||||||||||||||||||||||||||0||2.067|1.986|1.904||1.736|1.651|1.565||1.389|1.374|||
2022-02-13 16:48:03|russ2000_2_0632|TPIC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.732|74.943|73.575|78.635|91.166|103.486|112.432|119.635|123.48|126.86|145.348|150.931|159.423|307.789|311.928|320.354|327.358|387.949|373.942|378.614|367.828|363.341|354.707|339.12||
2022-02-13 16:48:04|russ2000_2_0633|TRHC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.221|||1.975|1.962|4.51|5.483|5.558|6.409|6.889|7.794|8.872|9.243|9.873|10.866|11.025|11.865|37.941|37.037|37.677|37.898|38.872|37.942|36.833|36.781|35.287|34.163|35.169||
2022-02-13 16:48:05|russ2000_2_0634|TRTN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4362.043|||7261.562|7370.519|7605.903|7813.214|8124.963|8364.484|8439.971|8956.091|9208.539|8923.451|8796.491|8684.103|8519.73|8392.547|8327.685|8313.379|8323.667|8630.696|9198.78|9971.257|10297.985||
2022-02-13 16:48:06|russ2000_2_0635|TRTX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:48:07|russ2000_2_0636|TSBK|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4|5.3|7.1|7.7|6.5|6.9|7.6|8.1|8.427|8.53|8.614|9.097|9.881|10.267|10.66|11.275|11.197|11.369|11.664|12.264|13.019|13.049|13.429|13.823|13.763|13.905|13.913|15.941|15.878|15.759|15.862|16.05|15.933|16.416|16.73|16.756|16.736|16.557|16.575|16.512|16.47|16.286|16.884|17.369|17.698|18.174|18.046|17.951|17.751|17.529|17.383|17.237|17.106|16.981|17.39|17.353|17.64|17.723|17.886|18.027|18.126|18.043|17.764|17.914|17.785|17.867|17.679|17.574|17.422|17.083|16.854|16.589|16.355|16.224|16.159|17.816|18.013|18.465|18.418|18.307|18.053|18.515|18.953|22.884|22.852|23.09|22.83|25.411|25.831|25.781|25.622|25.265|25.199|24.879|24.65|24.314|
2022-02-13 16:48:10|russ2000_2_0637|TTD|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.625||7.701|10.545|14.779|16.057|17.144|17.396|17.405|18.046|23.031|29.402|33.046|109.628|126.232|225.01|237.461|279.119|299.989|314.034|364.006|353.831|370.483|379.852||
2022-02-13 16:48:12|russ2000_2_0638|TUSK|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||273.0267||241.105|228.3832|242.12|244.0217|327.0802|347.3177|351.017|365.757|423.315|434.785|436.699|484.514|460.592|429.615|396.218|354.906|326.36|296.551|271.441|249.279|226.174|209.244||
2022-02-13 16:48:13|russ2000_2_0639|TVTY|net_ppe|1.13086419753||||||||||||||||||||||||||||||0.3||||0.2|0.2|0.2|0.2|0.2|0.9|0.9|1.1|1.2|1.5|2.1|3.5|4.8|6||8.9|9|8.9||10.3|1.0854|13.4856||1.7716|1.8074|1.8085||2.7028|3.6844|4.0357||5.022|6|8.3342||12.5437|13.4355|12.8715||13.5823|13.3662|14.4118||18.8916|21.8052|24.2929||26.133|27.651|29.128||34.664|41.003|37.341||35.519|39.788|39.827||42.715|46.55|44.574||54.876|58.722|73.6||109.681|111.061|111.992||115.17|118.224|124.159||123.412|128.68|130.656||133.031|136.53|142.188||150.705|154.556|156.494||155.504|157.961|158.198||163.524|164.01|165.696||163.615|161.223|9.596||21.386|8.321|8.331||8.996|10.186|10.658||12.777|14.566|16.341||91.988|95.183|49.151||89.092|82.471|39.098||34.446|32.682|||
2022-02-13 16:48:16|russ2000_2_0640|TWNK|net_ppe|0.0250626566416|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||153.224|158.173|162.586|166.931|174.121|192.514|199.839|207.319|220.349|221.636|223.751|227.114|242.384|276.628|281.144|284.118|303.959|306.995|311.535|318.492|||
2022-02-13 16:48:17|russ2000_2_0641|TWST|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.834|||12.76|12.331|13.596|14.94|19.817|20.835|58.577|59.119|58.934|59.165|59.483|62.972|100.667|105.702|137.155|
2022-02-13 16:48:18|russ2000_2_0642|TYME|net_ppe|0.58530183727||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0161|0.015|0.0139|0.0129|0.0118|0.0108|0.0097|0.0086|0.0075|0.0065|0.0054|0.0043|0.0032|0.0164|0.014|0.0117|0.0104|0.3834|0.3085|0.236|0.1555|0.0847|0.0199|0.0855|0.0755|0.0666|0.0574|||
2022-02-13 16:48:19|russ2000_2_0643|UBFO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2673|3.1732|3.205|3.057|13.081|2.802|2.714|2.647|2.545|5.251|5.255|4.567|5.288|7.286|7.149|8.102|8.909|8.213|10.338|11.028|11.222|12.463|13.172|15.302|16.205|15.97|15.789|15.574|15.295|14.942|14.599|14.285|13.959|13.662|13.362|13.296|13.121|12.822|12.625|12.909|12.738|12.875|12.663|12.675|12.731|12.566|12.495|12.262|12.04|11.922|12.088|12.122|12.007|11.965|11.764|11.55|11.331|11.193|10.944|10.8|10.666|10.414|10.225|10.445|10.799|10.71|10.469|10.165|10.123|10.041|9.875|9.837|12.84|13.365|13.065|12.74|12.493|12.506|12.293|11.974|11.628|11.477|11.856|11.544|
2022-02-13 16:48:23|russ2000_2_0644|UBX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.958|6.591|6.595|6.345|6.238|5.88|5.658|5.359|16.636|40.51|39.117|37.833|36.136|34.908|33.667|32.464||
2022-02-13 16:48:24|russ2000_2_0645|UEC|net_ppe|0.88657648283|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0264|0.1784|0.205|0.2825|0.5099||0.7594||14.2696|14.5037|14.5406||13.0724|11.6455|12.9549||23.0918|23.4782|23.383||24.6624|26.5435|36.0804||51.3722|51.6762|51.1316||50.6728|50.4811|50.0716||48.19|47.494|46.9642||46.2464|45.3866|45.2378||45.1839|44.9163|44.7266||44.474|45.7232|71.6749||72.2455|78.2241|78.2477||70.8758|70.5793|70.578||71.3558|70.6753|70.6301||71.1337|71.142|71.3279||
2022-02-13 16:48:26|russ2000_2_0646|ULH|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.614||||17.189|||22.612||23.989|29.577|29.949|34.8|36.659|40.079|43.62|51.286|58.88|57.959|58.263|57.149|57.242|59.284|58.784|61.334|74.046|76.587|76.526|76.246|74.723|76.451|77.826|78.206|79.236|79.601|80.109|114.2|88.701|91.516|93.884|127.791|125.866|122.814|124.001|142.656|147.99|161.429|165.014|178.069|173.408|173.607|170.894|177.189|206.497|207.707|236.499|246.277|255.237|260.776|263.441|267.195|272.665|284.374|298.633|303.234|384.09|386.724|397.251|434.47|446.186|438.024|459.654|462.615|448.214|450.716|456.291||
2022-02-13 16:48:29|russ2000_2_0647|UMRX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:48:29|russ2000_2_0648|UNB|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.081|3.96|3.861|3.9643|3.915|3.738|4.027|4.1561|4.523|4.806|4.729|4.612|4.577|4.554|4.487|4.4472|4.726|4.929|4.946|5.121|5.277|5.379|5.408|5.8984|6.108|6.117|5.994|6.0797|6.032|6.073|6.293|6.462|6.857|7.068|7.391|7.4607|7.316|7.602|7.506|7.6133|7.95|7.96|7.824|7.842|7.896|8.722|8.952|9.163|10.368|10.29|10.328|10.289|10.304|10.184|10.769|10.678|10.749|10.979|11.154|11.853|12.491|12.935|12.86|13.055|13.037|13.09|13.377|13.525|13.272|13.233|13.244|14.255|14.298|15.172|15.747|16.073|18.767|21.259|22.507|20.923|20.528|20.379|20.452|20.039|19.882|21.637|21.808|21.615|
2022-02-13 16:48:31|russ2000_2_0649|UNTY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7|3.1|3.5|3.6|3.6|4.3|4.4|4.4|4.5|4.6|8.6|11|12.1|12.4|11.906|12.369|10.779|9.38|9.174|8.997|8.812|8.567|8.333|8.96|8.772|8.669|8.569|8.475|7.28|5.979|6.764|6.888|6.978|7.439|9.191|10.208|10.555|10.593|10.723|10.954|11.123|11.61|11.525|11.614|11.729|12.102|12.067|12.372|12.475|12.58|12.329|12.067|11.911|11.773|11.525|11.348|11.137|10.967|10.782|10.65|10.648|11.35|12.321|12.146|12.016|12.062|15.747|15.823|15.671|15.672|15.474|15.469|15.42|15.231|15.465|15.385|15.297|15.171|19.211|20.397|22.302|23.398|23.261|23.134|23.08|23.47|23.405|23.493|23.416|23.371|23.059|22.813|21.7|24.107|21.046|20.751|20.507|22.591|20.043|19.799|20.106|19.914|
2022-02-13 16:48:34|russ2000_2_0650|UPLD|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.942||3.365|3.874|3.93|4.083|4.221|4.507|6.001|6.018|5.745|5.588|4.356|4.355|3.876|3.462|2.927|3.081|2.641|2.206|2.827|7.139|9.893|9.16|11.973|16.388|17.549|14.012|12.902|12.149|9.901|10.025||
2022-02-13 16:48:36|russ2000_2_0651|UPWK|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.514||6.044|6.26|10.815|12.604|19.207|20.668|43.362|47.609|48.929|48.342|47.868|46.686|37.357|35.08||
2022-02-13 16:48:36|russ2000_2_0652|USAT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1847|0.2014|0.3619|0.3848|0.5518|0.5783|0.6675|0.7613|0.6835|0.6301|0.5769|1.9324|1.8038|1.6762|1.501|0.9438|1.151|0.7284|0.6705|0.603|0.6098|0.5525|0.5787|0.6849|0.7498|0.921|1.048|1.1193|1.0951|1.1827|1.5326|1.8768|1.8446|1.9552|2.0549|2.0248|1.8645|2.2936|2.1491|2.0819|1.9697|2.1619|3.6314|4.5119|4.8188|7.9346|7.4489|7.3958|8.6236|9.2176|9.8699|11.8001|13.0375|14.6479|15.5286|17.2401|18.098|19.3115|20.7555|21.1386|17.7803|16.4507|13.5744|12.869|11.89|10.856|10.584|9.765|9.57|9.433|9.173|12.111|11.85|12.622|12.198|11.273|9.778|9.546|9.116|9.59|14.211|15.242|14.196|13.475|||||||
2022-02-13 16:48:38|russ2000_2_0653|USX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||463.905|457.342|455.656|474.728|518.717|705.869|747.933|786.06|768.401|814.525|788.985|784.143|788.912|749.399|734.889|785.084|813.168|
2022-02-13 16:48:39|russ2000_2_0654|UUUU|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0776|0.1353|0.1285|0.1535|0.1618|0.1615|0.0982|0.1096|0.1105|0.135|0.1486|0.1839|0.2592|0.2563|0.3112|0.4082|0.7016|0.7068|0.7083|0.6768|0.696|0.7353|1.1238|1.6913|3.9847|5.3543|6.2736|10.9842|13.9092|18.4979|20.9524|20.1805|19.5207|19.1803|25.9645|25.5231|27.4291|28.7271|0.7133|28.4794|30.2961|33.9752|35.0409|33.2922|13.1913|70.1313|143.6546|119.524|137.844|139.623|127.494|104.549||101.025|70.715|71.162|61.247|67.206|127.87|132.693|120.1|118.915|133.944|131.484|130.207|128.506|118.301|117.457|116.615|115.79|114.955|114.155|113.382|113.698|112.795|111.621|110.664|109.783|109.061|108.56|107.822|107.597|106.896|106.224||
2022-02-13 16:48:41|russ2000_2_0655|VALU|net_ppe|1|||||3.6||||3.7||||3.7||||3.8||||4||||3.9||3.6|4.5|4.8|4.6|4.6|4.6|4.5|4.3|4|3.5|3.5|3.3|3|2|2|2.6|4.4|6.7|8.9|8.8|8.3|8.1|7.9|7.9|8.3|12.2|12.1|12|13|13.1|13.4|13.2|13|12.8|12.7|12.5|12.2|11.9|11.7|11.4|11.3|11|10.402|10.08|10.102|9.664|9.423|9.105|8.848|8.761|8.491|8.256|7.946|7.636|7.393|7.114|6.962|6.675|6.545|6.418|6.316|6.165|5.984|5.807|5.673|5.549|5.406|5.264|5.153|5.032|4.923|4.807|4.867|4.818|4.709|4.596|4.616|4.501|4.474|4.443|4.373|4.307|4.257|4.209|||4.084|4.019|3.977|3.907|3.854|3.801|3.754|3.765|3.93|3.999|3.937|3.863|3.863|3.864|3.816|3.741|3.69|3.615|3.549|3.509|3.621|0.623|0.656|0.898|1.239|1.407|1.503|1.433|1.371|1.312|1.255|1.197|1.146|10.383|10.092|9.798|9.5|9.206|8.915|8.613|8.311|7.999|7.684||
2022-02-13 16:48:45|russ2000_2_0656|VAPO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.913|||13.043|13.416|13.901|14.142|14.307|15.086|15.696|17.204|17.992|28.833|29.502|29.018|28.683||
2022-02-13 16:48:46|russ2000_2_0657|VBTX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.952||11.303|11.235|11.15|11.526|12.107|17.585|17.449|17.248|17.243|17.501|17.413|17.521|17.978|40.129|75.251|76.045|76.348|77.346|78.409|119.354|115.373|118.449|118.536|116.056|115.56|115.794|115.063|114.585|123.504|116.063|109.271|
2022-02-13 16:48:47|russ2000_2_0658|VCEL|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2|1.2|1.1|1|0.941|0.834|0.798|0.7|0.682|0.612|0.562|0.5|0.448|0.384|0.339|0.292|0.242|0.213|0.183|0.179|0.165|0.161|0.233|0.206|0.178|0.276|0.322|0.302|0.305|0.291|0.308|0.334|0.386|0.466|0.614|0.753|1.1|1.124|1.101|1.216|1.223|1.277|1.38|2.671|2.606|2.464|2.321|2.154|1.983|1.832|1.666|1.485|1.388|1.24|1.134|1.013|0.982||1.153|1.259|1.494|1.564|1.467|1.309|1.246|1.188|1.056|0.953|0.841|0.739|0.642|2.387|2.398|2.892|3.446|4.616|4.315|4.049|4.393|4.351|4.215|3.875|3.638|3.493|3.967|4.071|4.207|4.673|5.207|5.906|31.628|31.778|32.809|32.247|31.919|30.84|31.911|57.738|58.019|58.388|58.532||
2022-02-13 16:48:50|russ2000_2_0659|VERI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.068|0.057|0.046|0.052|0.68|2.324|3.365|4.107|4.008|3.814|3.66|3.464|3.214|2.967|2.732|2.499|2.354|0.385|0.479|1.178||
2022-02-13 16:48:51|russ2000_2_0660|VHI|net_ppe|0||||||||||||||||||||929.5||||831.9||||925.1|759.6|806.3|881.2|963.1|947.2|978.4|194.2|194.4|191.8|192.7|189.3|188.3|185.8|190|195.7|203.3|208.6|225.7|242.4|807.7|863.5|872.3|874|874.7|850.5|850.6|857.6|690.2|641|565.7|559.1|541.7|505.9|503.4|520.1|527.3|525.8|541.1|539.4|565.4|545.485|537.721|519.323|537.547|515.407|507.436|528.223|518.259|510.585|557.065|541.673|564.126|575.172|596.214|591.007|637.486|610.94|600.621|604.801|652.795|614.897|582.486|578.487|576.361|570.866|587.626|588.547|611.3|606.9|621|653.6|681.3|712|717.2|676.6|641|641.2|669.1|688.2|646.1|647.2|608.3|634.3|646.1|680.3|703.3|698.8|723.8|740.5|710.7|740.3|763.1|739.3|741.7|756.2|796.4|792.7|792|761.8|733.6|676.9|684.7|671.1|665.7|674.6|668.4|672.2|516|656.9|554.8|574.8|588.7|595.6|566.8|570.1|563.5|591.2|594.5|569.2|592|556.4|563.2|579.1|616.5|593.5|594.4|585.4||
2022-02-13 16:48:56|russ2000_2_0661|VIAV|net_ppe|0||||||||||||||||||||||||||||||||||||||2.3||||2|2|2|2.2|2.3|2.3|2.8|3|3.5|3.7|4.9|17|20.3|22.1|24.4|29.1|31.3|33.5|40|45.4|57.2|64.4|72.7|79.8|181.1|209.2|256.5|449.8|670.7|770.5|930.7|1193.2|1173|976.8|957.6|820.5|491.5|389.2|359.7|289.7|283.4|294|208.4|191.9|195.6|190.7|171.8|164.3|162.1|207|198.3|202|201.2|203.7|207.7|208.8|210.5|205.1|203.3|210.3|213.2|211.5|204.4|190.1|191.1|184.5|179.1|171.9|183|205.5|214.6|231.9|248.9|253.3|262|259.1|252.9|252.5|250.3|249.1|247|244.8|265.6|271.9|288.8|292|285|278.1|149.2|142|136.5|134.4|133|137|133.8|134.6|136.9|140.2|135.5|174.5|170.5|170.8|180.6|181.6|179.9|170.5|173.5|171.1|172.5|175.4|181.7|180|196|203.1|213.3|
2022-02-13 16:49:00|russ2000_2_0662|VKTX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0|0.794|0.73|0.664|0.598|0.53|0.462|0.392|0.321|0.249|0.176|0.101|0.025|
2022-02-13 16:49:01|russ2000_2_0663|VRAY|net_ppe|0.218402426694||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.296|7.306|11.413|12.238|11.908|11.56|11.353|11.388|11.318|11.564|12.955|13.587|13.452|13.958|27.334|34.755|35.691|35.119|34.745|33.339|32.588|34.191|32.375|30.772|30.568|||
2022-02-13 16:49:03|russ2000_2_0664|VRCA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0|0.019|0.112|0.114|0.255|1.288|1.497|2|2.201|2.42|2.517|4.599|4.938|5.109|5.371|5.334||
2022-02-13 16:49:04|russ2000_2_0665|VREX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96.2|||104.6|108.9|122.1|119.1|138.7|148.3|144.1|146.3|146.1|144.9|138.3|137.1|138.6|142.3|171.3|175.1|175.1|172.9|171.1|169.1|169.7|164.5|158.8|
2022-02-13 16:49:05|russ2000_2_0666|VRS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1160.239|1143.754|1140.118|1126.897|1115.99|1095.807|1077.344|1049.851|1022.622|1000.881|982.926|970.831|972.711|955.681|951.472|949.412|934.699|920.997|897.624|831.615|793.031|761.769|755.15|741.922|742.946|722.063|703.035|687.724|531|2053|2006|1931|1857|1694|1668|1170||1107|1092|1074|1062|1047|1047|1026|1016|1007|930|940|959|739|733|711|627|505|501|513||
2022-02-13 16:49:07|russ2000_2_0667|VUZI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7014||0.5939|0.59|0.5621|0.5968|0.5967|0.7826|0.9617|0.8797|0.7301|0.6744|0.665|0.5891|0.5128|0.5193|0.4463|0.4158|0.3536|0.415|0.417|0.3873|0.4862|0.8049|2.0154|2.2835|2.5512|3.0705|3.3649|3.4133|3.5862|3.8856|4.1245|4.1788|4.1455|4.0752|4.2917|5.3774|5.3122|5.1641|6.4239|5.8453|5.2287|4.8392|4.3547|4.2075|4.2914|6.5612||
2022-02-13 16:49:09|russ2000_2_0668|VYGR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.804||3.24|3.277|3.234|3.558|3.603|4.253|7.893|10.134|10.674|10.558|10.283|11.458|12.244|12.527|12.771|43.44|44.534|44.623|46.458|46.324|47.193|49.343|61.499|59.633|57.831|56.791||
2022-02-13 16:49:10|russ2000_2_0669|WAAS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:49:10|russ2000_2_0670|WATT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0156|0.1896|0.1931|0.4898|1.2989|1.5153|1.5339|1.6139|1.6304|1.7304|1.6586|1.6815|1.9602|2.2095|1.9592|1.9442|1.7245|1.4139|1.353|1.3879|1.155|1.219|1.1449|0.915|2.995|2.6841|2.374|2.0879|1.834|1.696|1.547|1.3787|1.2173||
2022-02-13 16:49:11|russ2000_2_0671|WHD|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.87|||89.484|94.654|109.492|118.599|135.391|142.054|173.966|180.166|183.661|188.309|187.743|179.645|172.863|164.819|160.813|158.845|155.269||
2022-02-13 16:49:12|russ2000_2_0672|WING|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.622|3.393|3.328|4.51|4.593|4.519|4.805|4.871|4.999|4.993|5.441|5.681|5.826|5.768|6.328|7.363|8.338|8.299|8.361|27.291|27.842|28.434|27.22|27.196|27.948|30.473|39.598|49.151||
2022-02-13 16:49:13|russ2000_2_0673|WLDN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.027||||2.802|||4.371|4.372|4.253|3.949|3.69|3.354|3.121|2.954|2.684|2.377|2.09|1.786|1.635|1.596|1.515|1.371|1.299|1.496|1.54|1.362|1.245|1.217|1.119|1.049|1.014|0.979|0.887|0.762|0.774|0.691|0.666|0.889|1.015|1.384|1.684|2.69|2.875|3.684|3.816|4.239|4.424|4.511|4.755|5.293|5.36|5.306|5.189|5.142|5.042|7.998|22.137|22.592|24.457|34.348|35.749|35.47|34.082|32.636|31.346|30.933|30.456||
2022-02-13 16:49:15|russ2000_2_0674|WLFC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||79|||79.4|93.6|101.9|104.5|126.4|128.6|184.6|227.2|248.6|277.1|284|317.2|337.1|329.889|0.934|351.838|327.697|408.814|436.763|465.72|482.016|488.042|480.338|493.854|496.495|495.398|483.684|495.283|485.182|499.454|497.078|496.255|501.976|518.98|509.799|506.989|523.252|548.319|7.555|586.186|598.102|609.55|635.939|650.796|706.611|751.598|787.725|794.215|794.835|837.49|860.801|902.463|928.293|984.118|975.405|978.241|947.76|1004.972|1005.895|1020.235|967.544|988.406|983.043|976.877|983.141|967.448|1024.787|1020.614|1020.582|1037.972|1027.382|1021.318|1024.468|1084.403|1072.233|1084.778|1118.29|1129.415|1118.605|1098.195|1134.747|1153.405|1111.311|1176.945|1216.07|1368.645|1492.071|1568.296|1616.727|1700.814|1632.878|1631.518|1655.777|1682.438|1730.032|1685.955|1648.668|1918.366|1919.053|1921.056|2002.052||
2022-02-13 16:49:18|russ2000_2_0675|WNEB|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.744|||13.624|13.581|13.391|13.173|13.033|12.851|12.696|12.517|12.328|11.774|11.607|11.561|11.394||11.361|11.276|11.108|11.048|11.546|11.597|11.555|12.247|12.582|13.181|13.196|12.712|12.496|12.374|12.158|12.066|12.222|12.345|12.414|12.202|12.002|11.917|11.769|11.603|11.368|11.267|11.131|10.997|11.082|11.178|11.217|11.077|11.127|11.311|11.217|10.995|11.004|10.996|11.199|11.703|13.762|13.68|13.736|13.564|13.31|13.224|13.14|20.885|23.707|23.754|23.44|23.5|23.653|24.426|24.46|24.624|24.432|24.265|23.989|23.763|24.147|24.685|25.118|25.103|25.416|25.039|24.957||
2022-02-13 16:49:22|russ2000_2_0676|WOW|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||995.1|990|1014.7|1042|924.7|933.3|970.8|997.7|1053.4|1081.3|1084.4|1091.2|1100.2|1101.3|1104|1106.4|1125.2|1121.9|738.9|737.6||
2022-02-13 16:49:23|russ2000_2_0677|WSC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1123.812|1148.932|1157.401|2142.557|2113.04|2108.081|2118.616|2139.785|2238.823|2205.011|2197.474|3569.608|3469.466|3458.629|3453.318|3509.948||
2022-02-13 16:49:24|russ2000_2_0678|WTTR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||248.867|255.583|270.844|279.546|474.109|473.75|483.745|504.098|502.848|548.786|541.607|539.494|523.028|491.684|452.416|427.002|402.696|382.773|365.08|390.953||
2022-02-13 16:49:25|russ2000_2_0679|WVE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.269||1.832|1.954|2.789|3.218|5.093|6.693|8.607|14.296|20.775|24.584|27.334|28.778|32.384|37.722|39.931|59.262|57.3|55.731|54.469|52.645|50.297|47.841|45.43|43.09|41.031|38.659||
2022-02-13 16:49:26|russ2000_2_0680|WW|net_ppe|0.0408615774469||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.168||6.595|6.641|7.941|9.5|9.65|10.725|10.922|11.427|11.92|12.49|12.718|16.206|16.027|15.713|17.992|17.733|17.152|17.48|16.526|17.215|19.687|20.775|22.604|24.125|25.847|31.033|31.906|31.993|31.844|37.649|39.491|38.604|38.994|37.508|36.756|37.281|36.988|36.038|33.099|31.565|31.813|30.93|29.61|32.723|32.527|41.072|52.07|55.73|62.253|71.768|81.979|87.868|89.353|87.052|84.176|81.092|76.814|74.65|72.106|67.394|62.229|58.186|55.243|51.861|51.771|49.574|47.688|47.832|48.755|47.978|47.209|48.138|49.811|52.202|200.29|196.044|195.963|206.049|212.943|201.647|189.083|171.037|155.031|143.764|134.779|||
2022-02-13 16:49:29|russ2000_2_0681|XAN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.979||||0.066|0.064|0.061|0.983|1.069|1.351|1.393|1.463|4.01|3.969|3.567|3.253|1.298|3.27|3.233|3.107|0.788|0.577|0.385|0.337|0.308|0.233|0.219|0.183|0.174|0.179|0.171|0.097|0.089|0.074|0.067|||||||
2022-02-13 16:49:29|russ2000_2_0682|XELA|net_ppe|0.0208333333333||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||133.617|132.908|132.87|135.585|131.156|132.986|230.348|221.516|212.821|207.264|193.569|190.945|159.368|156.712|148.605|140.049|134.562|||
2022-02-13 16:49:31|russ2000_2_0683|XERS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.788|1.058|1.136|1.826|2.034|7.43|7.677|7.952|7.853|7.593|7.387|6.928|6.707|6.799|6.697|6.682||
2022-02-13 16:49:31|russ2000_2_0684|XFOR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.519|||0.479|0.421|0.384|0.353|0.323|0.285|2.975|2.445|2.458|2.362|2.278|2.065|9.556|9.197|11.576|11.175|10.703||
2022-02-13 16:49:32|russ2000_2_0685|XHR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:49:33|russ2000_2_0686|XPER|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.743|1.725|1.804|1.841|1.98|2.484|3.345|4.056|4.486|8.751|8.099|7.781|25.232|24.705|25.88|26.334|27.493|29.443|29.693|29.859|34.603|36.984|40.378|41.655|42.429|42.483|43.27|49.041|47.568|42.121|39.585|37.406|35.845|36.319|35.544|49.462|50.987|72.544|68.05|55.912|53.22|9.481|4.926|4.652|4.363|4.322||||3.748||||38.855|37.586|37.172|35.901|34.442|33.423|32.984|31.769|31.037|47.448|53.72|52.462|50.663|48.291|160.161|149.662|143.433|134.64|141.483|132.123||
2022-02-13 16:49:36|russ2000_2_0687|YETI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.338|||||||73.783||71.101|72.405|74.097|78.221|79.989|81.242|120.378|116.309|112.342|110.007|112.165|119.081|153.677|163.009||
2022-02-13 16:49:37|russ2000_2_0688|YEXT|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.958|||11.944|11.613|11.814|11.633|11.496|11.438|11.572|11.649|11.635|11.077|44.517|124.522|126.54|138.173|163.134|172.729|178.837|185.188|184.266|180.259|174.33||
2022-02-13 16:49:37|russ2000_2_0689|YMAB|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0||0.118|0.162|0.205|2.72|2.606|3.775|4.041|3.857|3.652|7.011|6.394|6.074|5.317|4.648||
2022-02-13 16:49:38|russ2000_2_0690|ZAGG|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2198|0.2266|0.2785|0.3281|0.3947|0.4473|0.4643|0.5494|0.6348|0.6891|0.8085|0.8877|0.878|0.939|1.0639|1.4965|1.5461|3.7696|3.662|4.162|4.423|4.746|4.955|4.862|4.592|4.291|4.823|5.004|4.897|5.341|6.296|7.3|7.092|6.971|6.987|8.309|21.64|20.112|18.799|17.755|16.74|15.631|15.066|13.444|12.794|12.532|13.936|16.118|18.016|28.094|28.711|27.655|24.455|26.382|||||||
2022-02-13 16:49:39|russ2000_2_0691|ZN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:49:39|russ2000_2_0692|ZOM|net_ppe|0.604904632153|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1743|0.2904|0.289|0.4261|0.3688|0.3876|0.3712|0.3477|0.4447|0.7568|0.7171|2.3448|2.1527|2.0362|1.8328|2.3767|2.24|2.1014|1.9017|1.5566|1.3984|2.1261|||
2022-02-13 16:49:40|russ2000_2_0693|ZS|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.139||16.858|20.441|19.765|24.132|25.762|31.976|41.046|80.946|84.497|98.425|111.853|129.562|136.469|156.539|152.915|157.152||
2022-02-13 16:49:41|usa_0000|AAPL|net_ppe|0|||||||75.9||||90.4||||107.3||||130.4||||207.4||||334.2|361.9|368.3|378.7|398.2|436.3|435.9|445.1|448|456.1|457.9|467.9|462.2|639.3|650.3|659.5|659.546|642.336||664.982|667|661|663|691|711|712|692|615|598|593|556|540|486|429|415|365|348|344|330|313|318|318|314|314|419|325|331|347|564|573|587|589|621|605|619|639|669|684|687|684|707|735|742|764|817|855|1005|1197|1281|1362|1409|1626|1832|1870|1962|2177|2455|2580|2546|2653|2954|3115|3504|3990|4768|5868|6241|6749|7777|7816|8847|10487|15452|15422|15026|16327|16597|15488|15120|17585|20624|20392|20151|21149|22471|22300|23203|25448|27010|26510|27163|29286|33783|33679|35077|38117|41304|39597|38746|37636|37378|37031|35889|35687|36766|37933|37815|38615|39440|39245|
2022-02-13 16:49:44|usa_0001|XOM|net_ppe|0||||||||42776||||48262||||49289||||53434||||54059|||57793|60425|60144|61008|62262|62688|60754|60324|62115|63864|62454|64115|63860|61799|61821|61608|61722|61962|61777|62443|63454|63425|64535|64653|64888|65446|65183|65487|65914|66607|65493|65520|67008|66414|66726|66752|68277|92583|64415|65002|65999|94043|92553|91303|90067|89829|88006|88356|89533|89602|89253|93190|93459|94940|96595|99500|101192|104965|104784|103854|104893|108639|107415|106215|107094|107010|108397|111110|111722|113687|114201|116058|119102|120869|122935|124925|123258|121346|122224|127861|132874|139116|140819|188069|195440|199548|203726|209807|209194|214664|214602|214940|220330|226949|233728|235240|240981|243650|245897|251353|251406|252668|249497|253653|250583|251605|255257|254062|251923|244224|253147|252987|255556|252630|250352|248209|249153|247101|248563|250853|250512|253018|248409|250524|250496|227553|224641|223012|218795||
2022-02-13 16:49:47|usa_0002|MSFT|net_ppe|0||||||8.1||||11.2||||19.5||||70||||130.1||||198.8|232.1|257.2|281.8|325.4|376.8|433.1|479.6|530.2|587.7|695.4|728.8|766.6|786|798|824|867|891|913|918|930|936|977|1027|1192|1265|1297|1281|1326|1304|1322|1371|1465|1484|1478|1416|1505|1466|1495|1445|1611|1657|1739|1835|1903|1973|2098|2159|2309|2261|2240|2182|2268|2189|2257|2208|2223|2193|2178|2258|2326|2317|2336|2321|2346|2351|2452|2543|3044|3193|3686|3923|4350|4615|4965|5516|6242|6552|6996|7112|7535|7512|7402|7372|7630|7771|7799|7969|8162|8033|8010|8225|8269|8329|8698|9204|9991|10774|11567|11771|13011|13229|13607|14375|14731|15046|15789|16831|18356|19224|21379|21962|30289|31653|33053|34788|36146|38164|39523|40769|43856|46299|48961|49669|52904|56974|62035|65618|70803|75347|79568|
2022-02-13 16:49:50|usa_0003|JNJ|net_ppe|0||||||||1720.6||||1839.9||||1916.3||||2250||||2493|2467||2595|2846|2882|2961|3113|3247|3177|3205|3368|3667|3696|3868|3971|4115|4150|4155|4263|4406|4418|4479|4600|4910|4833|4904|4944|5196|5233|5249|5335|5651|5499|5485|5484|5810|5668|5792|5975|6395|6072|6013|6211|6719|6649|6692|6619|7409|6758|7203|7338|7719|7655|8048|8175|8710|8799|9064|9245|9846|9669|9557|9595|10436|10237|10091|10227|10830|10951|11287|11462|13044|13180|13385|13613|14185|14486|14627|14355|14365|14253|14502|14815|14759|14277|13881|14360|14553|15084|14974|14635|14739|14824|15622|15845|16097|15721|15794|16127|16710|15996|16155|15804|16126|15364|15583|15551|15905|15964|15972|16095|15912|16191|16458|16628|17005|17040|16632|16629|17035|17000|17248|17048|17658|17401|17598|17855|18766|18367|18632|18478||
2022-02-13 16:49:53|usa_0004|BRK.B|net_ppe|0|||||||||||||||||||||||||||||209.1|208.5|211.4|209.9||||222.1|217.2|215.4|212.8|224.5||237.8|234.1|259.7|257.9|261.2|269.5|275.7|270.7|339.7|335.9|333.3||||1034.2|1040.7|1066.3|1189.6|1057|1092|1127|1325|1509|1616|1667|1782|1903|2034|2182|2406|2699|4543|4597|4699|4776|4880|5120|5157|5368|5466|5993|6040|6260|6202|6247|6308|6516|6583|6770|7026|7500|29762|30551|32317|33342|34088|34567|35407|36190|42776|43708|44390|45157|45869|47003|46999|46656|90514|91147|92024|93126|93773|94952|98446|100391|101727|102831|104847|106872|107267|108349|110556|123805|125080|127635|129802|137244|138740|140879|143333|145166|149535|150711|152068|152773|153645|154909|156829|158219|162112|163229|165017|166706|167424|169460|171490|174341|173421|174789|176253|187017|187356|188311|188875||
2022-02-13 16:49:56|usa_0005|WFC|net_ppe|0||||||||||||||||||||||||||||370.7|372.6|419.2|428.5|457.9|475|594.1|588|583.3|596.7|601.3|619.8|640.8|668|672.5|733|756.5|859.1|900.8|937.9|955.2|995.9|1023.7|1017|1034.1|1059.7|1167.4|1183.3|1200.9|1237.8|1236.4|1257.4|3311|1341|1377.2|1469.9|3130|3130|3141|3124|3372|2906|2959|3024|3415|3429|3531|3534|3549|3660|3638|3664|3688|3680|3604|3517|3534|3545|3627|3722|3850|3898|4156|4223|7831|4493|4529|4645|7789|4864|4973|7528|7340|5056|5033|5054|13520|11215|11151|11040|13131|10405|10508|9636|11517|9545|9613|9607|11356|9291|9317|9165|11429|11247|11200|11103|11203|11158|11386|11271|11457|11973|12001|12248|12486|18614|18574|18575|18422|18157|18116|18121|18513|18210|18267|18131|17956|22487|22874|22649|22254|21882|21503|20971|20592|19995|19571|19200||
2022-02-13 16:50:00|usa_0006|GE|net_ppe|0||||||||7690||||8328||||9841||||9255||||13611||14206|14552|15646|15558|16202|16581|16631|17577|17905|18503|18976|18484|18626|20130|20387|20129|20416|20704|21228|21810|22095|22806|23465|24180|25038|24476|25679|26248|27028|28212|28795|29278|29872|31069|32316|32727|33308|34085|35730|35645|35629|37622|41022|41080|42083|40907|40015|40176|41453|42135|42140|42953|44471|44345|49073|47430|50249|49196|53388|57776|61297|61447|63103|64292|64774|65486|67528|67684|71005|72246|70650|77746|76390|76292|77888|79210|79925|80095|78530|72222|72937|72993|68970|68016|65358|65538|66212|67504|68846|66094|65739|66000|66660|67388|68633|68411|68762|68741|68827|67743|67900|65460|48070|61219|51039|50704|54095|53786|50436|51453|50518|49016|50167|54101|53874|53650|50866|50638|43610|54280|53803|45856|45880|45979|45503|44829|44663|16296|16169|15873|15609|
2022-02-13 16:50:04|usa_0007|JPM|net_ppe|0||||||||||||||||||||||||||||1092|1077|1079|1066|1007|990|971|959|1763|1731|1711|1696|1699|1717|1796|1811|1910|2004|2034|2114|2134|2140|2138|2134|2038|3801|3667|3636|3642|3640|3676|3733|3780|3841|3905|3946|4055|4114|4185|4306|4439|4455|4546|4777|7087|7085|7186|7268|6292|6304|6596|6752|6829|6719|6658|6558|6487|6418|6268|8880|9145|9344|9354|9297|9081|8985|8910|8553|8735|8728|9044|8892|9319|9457|10333|9962|10045|10336|10668|10675|11118|11123|11267||13355|13422|13679|13812|14041|14213|14206|14271|14519|14541|14574|14876|14891|14919|15216|15177|15133|14963|15073|14709|14362|14195|14262|14208|14131|14227|14206|14218|14159|14382|14132|14180|14934|24160|24665|25117|25813|25882|26301|26672|27109|26926|26631|26996|27070|
2022-02-13 16:50:07|usa_0008|PG|net_ppe|0||||||4668||||5292||||6322||||6531||||6778||||6793||7190|7330|7436|7760|8043|8062|8273|8694|9085|9087|9696|9881|9199|9227|9485|9547|9489|9706|10024|10214|10418|10608|11026|10846|10960|11009|11118|11176|11270|11074|11376|11421|11504|11799|12180|12344|12839|12944|12626|13279|13389|13603|13692|13669|13594|13602|13095|13209|13225|13233|13349|13049|13125|13078|13104|13654|14043|14070|14108|13984|14502|14281|14332|14256|18225|18473|18770|18738|19096|19178|19540|19812|19888|20334|20640|19724|18969|18531|19462|19591|19646|19427|19244|19877||20521|21293|20765|20372|20384|20377|20877|21204|21191|21666|21876|22152|22274|22304|21799|20745|20043|19655|19081|18910|19186|19385|19310|18778|19219|19893|20108|20420|20925|20600|20590|20822|20993|21271|20901|21250|20459|20692|20876|21416|21103|21686|21392|21357|
2022-02-13 16:50:11|usa_0009|PFE|net_ppe|0||||||||1155.6||||1268.3||||1351.3||||1505.9||||1655.1||||1784.1|1863.2|1949.1|2115.2|2109.8|2168.4|2161.5|2243|2381|2391.2|2429.7|2624.4|2305.1|2341.7|2480.1|2539.5|2632.5|2692.8|2805.6|2941.9|3073.2|3430.6|3589.7|3473.6|3472.6|3521|3571|3678|3850|3848|3943|3998|3793|4139|4166|4115|4415|4531|4738|5059|8685|5466|9025|9178|9425|9601|9818|10166|9783|10496|10784|11076|10712|11038|18279|17961|18156|17703|17299|17477|18385|17912|17673|17519|16233|17103|16483|16417|16632|16481|16298|15714|15734|15383|14925|14332|13287|12936|13194|13173|22780|21651|20041|19450|19123|18833|18281|17721|15921|16192|14756|14606|13213|13950|12443|12359|12397|12347|12179|12032|11762|11527|11432|13695|13766|13584|13609|13284|13318|13238|13386|13505|13865|13971|13919|14036|13385|13467|13521|13701|12969|14040|14113|14403|13900|14011|14224|14436||
2022-02-13 16:50:14|usa_0010|CVX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||21865|21830|21831|21717|22173|22196|22385|22459|21696|21662|21772|21458|21496|21684|22045|22377|22671|22813|23104|23515|23729|24399|24430|25691|46487|25182|25093|22945|44319|22857|23020|23041|43233|43446|43779|43862|44155|46598|46414|45916|44538|44233|44193|43882|44458|44215|44669|63982|63690|64300|65600|66888|68858|69897|71117|72898|78610|80393|82394|85691|91780|92548|93673|94257|96468|97347|98539|101732|104504|111075|114754|118377|122608|124798|129047|132752|141348|145973|150592|156932|164829|169227|174054|178096|183173|186123|185267|187405|188396|189940|184685|183439|182186|180296|178176|178436|177712|175846|174242|171645|169207|166732|165411|164363|150494|149220|143850|142383|156618|154003|151208|147945||
2022-02-13 16:50:18|usa_0011|VZ|net_ppe|0||||||||15788.8||||16536.7||||16931.6||||17245.4||||18173.9||||18874.1|18903.1|19020.7|19157.8|19447.1|19546.1|19686.6|19750.8|19961.8|19934.2|20218.6|20073.5|20330|20235.6|20121.6|20057|20365.9|20190.4|20148.3|16711|16938.1|17074.9|17161.6|16070.2|15921.3|15765.7|15643.8|15682.4|36134.8|16139.8|15927|34724.5|35039.4|35346.5|35801.8|36227.3|36816|37291|37786|38359|62173|39749|64774|66305|69504|71369|73542|72897|74419|74321|74384|74137|73758|77120|75771|75098|75302|74616|73541|73486|74124|74371|75133|75192|72987|82270|80997|81402|82356|82978|83729|84329|85294|84484|85155|85689|86546|89855|90302|90834|91985|91834|92101|87430|87711|88245|89397|88843|88434|88186|87895|87810|88642|88181|88332|88527|88956|89056|89712|89932|89947|81642|82532|82562|83541|83011|83172|83414|84751|85213|86521|86622|88568|87922|87781|87464|89286|110954|110285|111067|114609|114649|115185|115862|117364|117191|122382|123725|127579|
2022-02-13 16:50:21|usa_0012|DIS|net_ppe|0|||||||||||||||||||||||||||3397.3|3467.7|3589.7|3739.5|3910.5|4086.3|4231.3|4366.7|4571.6|4687.8|4762|4753.1|4798.7|4946|5047|5120.9|5228.2|5380.7|5540.6|5707.2|5814.5|5928.4|6013.2|6131.9|6190|6440|7632|7618|8031|8270|8443|8812|8951|9226|9450|9797|10346|10486|10781|11237|11346|11551|11781|11942|12310|12514|12589|12678|12907|12876|12830|12740|12780|12713|12735|12626|12678|12570|16278|16248|16482|16827|16796|16690|16968|16721|16719|17006|17167|17144|17034|17065|17433|17356|17557|17550|17532|17305|17210|17287|17597|17434|17334|17154|17806|18486|18898|19207|19695|19760|20842|20944|21512|21671|21650|21875|22380|22567|22681|23013|23332|23660|23762|24436|25179|25487|26421|26865|27349|27054|27399|27733|28406|28584|29200|29373|29540|29797|31017|31392|31603|31895|32151|31891|32078|32263|32137|32377|32624|32681|
2022-02-13 16:50:24|usa_0013|T|net_ppe|0||||||||15394||||16140.2||||16726.7||||16739.7||||15842.3||16084.5|15992.4|16077.9|16023|16044.2|16094.9|16322.3|16348.7|16410.9|16394.4|16510.3|16546.6|16697.2|16750|16899.4|16885.9|17019.2|17150.5|17091.5|17282.2|17426.2|17573.6|17316.6|17296.6|17371.9|12787.9|12988|13152.4|13275.7|13508.5|26080|14126|26433|26774|29068|27380|27758|27920|44194|30044|30358|31197|46571|47132|48045|49697|47195|47550|48559|48872|49827|49569|49270|48736|48490|53399|52534|51983|52128|51202|50556|50056|50046|49311|48798|48440|58727|58367|58351|57651|94596|93592|94055|94446|95890|96238|97368|97771|99088|98339|98229|98321|99519|99360|100302|101475|103196|103369|104606|105786|107087|107231|107483|108217|109767|109702|110734|112424|110968|112809|114360|115134|112898|113198|114348|122836|124450|123454|123537|123922|124899|125292|126184|126462|125222|125124|129556|130348|131473|152286|154724|155793|154167|152929|153637|153268|152029|149022|147981|148760|150084|
2022-02-13 16:50:27|usa_0014|MRK|net_ppe|0||||||||1912.8||||1882.8||||1906.2||||1948||||2070.7|||2202.6|2292.5|2339.7|2413.1|2522.6|2721.7|2853.1|3028.9|3223.7|3504.5|3631.7|3820.4|4015.1|4271.1|4382.8|4424.7|4540.3|4894.6|4967.5|5081.2|5220.4|5296.3|4851.6|4948.8|5113.3|5269.1|5401.4|5569.2|5666.7|5926.7|5973.5|6135.3|6296|6609.4|6744.4|7026.8|7324|7843.8|8121.2|8525|9038|9676.7|9946.6|10406.4|10922.4|11482.1|11836|12370.4|12655.3|13103.4|13249.7|13610|13839.6|14195.6|14356.2|14569.3|13924.9|14169|14182.2|14299.3|14433.1|14713.7|14705.6|14670.3|14606.2|14398.2|13979.9|13728.1|13412.8|13194.1|12939.8|12767.4|12490.7|12346|12290.9|12240.4|12103.2|11999.6|11826.1|11711.3|11613.8|18279|17985|17334.2||17082|16833|16671|16383|16297|16124|15867|15884|16030|15802|15683|15323|14973|14296|13893|13438|13136|12910|12630|12482|12507|12360|11987|12029|12026|12042|12094|12189|12439|12561|12626|12755|13291|13506|13862|14287|15053|15269|15789|16919|17986|18295|18064|18565||
2022-02-13 16:50:29|usa_0015|BAC|net_ppe|0|||||||||||||||||||||||||||||||||||||2160|2194|2218|2200|2188|2136|2151|2259|2258|2371|2391|2439|2451|2463|2458|2508|2634|2721|2752|2712|3467|3138|3144|8123|4272|4010|7249|7289|7129|7012|6728|6713|6607|6514|6450|6433|6366|6371|6372|6414|6748|6755|6758|6717|6643|5899|5956|6036|6076|7797|7884|7517|7531|7602|7659|7786|9267|9334|9205|9255|9271|9482|9762|11240|11297|11627|13000|13161|15549|15667|15373|15500|15147|14536|14320|14306|14151|13793|13552|13637|13104|12653|12436|11858|11085|10836|10703|10475|10351|10145|9987|10049|9833|9700|9554|9485|9358|9150|9133|9139|9319|8904|8971|9247|9399|9537|9680|9906|10251|10426|10493|10561|10792|10790|10902|11000|10803|10747|10684|10833|
2022-02-13 16:50:33|usa_0016|KO|net_ppe|0||||||||1622.6||||1883.7||||1763.7||||1597.7||||1759.1|1767.7|1801.6|1853.8|2021.2|2077.5|2145.8|2216.3|2385.6|2391.4|2462|2623|2889.9|2929.7|3143.7|3392.2|3526.3|3577|3729|3711|3729|3824|3985|3996|4080|4140|4259|4217|4336|4313|4461|3591|3550|3619|3774|3764|3743|3577|3456|3566|3669|4137|4276|4439|4267|4262|4282|4280|4168|4190|4141|4490|4453|5258|5466|5687|5911|6127|6259|6064|6097|6444|6306|6171|6091|6063|5830|5877|5831|5936|6254|6728|6903|7333|7579|8003|8493|8675|8712|8527|8326|8425|8904|9099|9561|9036|8931|9145|14727|14834|14933|14522|14939|15300|15174|15388|14476|14543|14549|14548|14967|14860|14918|14738|14633|14346|14365|12615|12571|12613|12663|11172|10635|9746|8672|8306|8203|7977|7688|7404|9598|10108|11584|11527|10838|10993|10695|10667|10777|10673|10547|10058||
2022-02-13 16:50:36|usa_0017|FB|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1475|1855|2105|2289|2391|2533|2577|2685|2882|3074|3334|3703|3967|4619|4955|5335|5687|6467|7104|7899|8591|9462|10628|12158|13721|16211|18357|21112|24683|34092|37271|40687|44783|46486|48435|51730|54981|57922|61434|64789|69964|
2022-02-13 16:50:38|usa_0018|C|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:50:41|usa_0019|HD|net_ppe|1||||||||73.6||||160.8||||169||||244.5||||332.4|||461.3|514.4|579.8|654.8|755.3|878.7|966.1|1061.9|1162.6|1254.8|1317.4|1377.4|1491.4|1608|1767.9|1927.5|2113.8|2370.9|2687|2889.4|3135.1|3397.2|3705.6|3960.6|4177|4461|4667.2|4869.2|5186.9|5437|5650.4|5880|6182.8|6509|6853|7213|7704|8160|8595|9116|9575|10227|10731|11452|12329|13068|13661|14430|14950|15375|15768|16128|16604|17168|17654|18263|18876|20063|20351|20961|21976|22726|23031|23647|24274|24901|25295|25640|26193|26605|26889|26649|27245|27476|27113|27077|26782|26234|25894|25851|25581|25550|25404|25190||25060|24993|24798|24532|24448|24371|24154|24124|24069|23906|23650|23557|23348|23238|23126|22940|22720|22562|22302|22194|22191|22243|21975|21840|21914|21789|22035|21960|22075|21928|21909|22054|22375|27899|28176|28110|28365|28331|28823|29281|30667|30537|30710|30838||
2022-02-13 16:50:45|usa_0020|INTC|net_ppe|0||||||||778.3||||848.2||||779.3||||891.2||||1122.5||1217.1|1245.9|1284.1|1335.6|1410.2|1516.9|1657.6|1736|1871|1997.9|2162.7|2276|2421.9|2612.6|2816|3020.9|3297.5|3600.1|3996|4295|4646|4905|5367|5824|6320|6901|7471|7864|8142|8258|8487|8732|9172|9745|10666|11137|12003|11863|11609|11492|11412|11594|11715|11879|12324|13414|15013|16774|17828|18138|18121|18314|18176|17970|17847|17589|17292|17220|16661|16192|16007|15924|15768|16321|16624|16825|17111|17618|18098|18038|17602|17617|17143|16985|16918|16667|16723|17026|17574|17815|17515|17354|17225|17028|16946||17899|19559|20778|22157|23627|25027|25976|27157|27983|28418|29345|30346|31428|32502|33115|33135|33238|33296|32683|31597|31858|32644|33804|34707|36171|36911|38130|39472|41109|43735|45914|47071|48976|50040|51377|53563|55386|56770|58036|59205|56584|57330|58166|59733|63245|
2022-02-13 16:50:49|usa_0021|GILD|net_ppe|0|||||||||||||||||||||||||||||||||1.9||||2.2|2.5|2.5|3.2|6.3|7.6|8.9|9|8.9|8.6|10.3|11.1|10.4|9.6|9||7.9|7.8|7.6|9.2|10.3|10.5|10.2|10.3|10.5|10.1|9.7|51|12.1|12.5|49.2|51.398|52.224|51.771|54.093|55.174|54.975|60.141|62.925|62.828|62.851|64.671|65.709|67.727|69.529|70.76|199.55|198.2|198.951|206.789|211.809|223.106|225.428|237.221|238.31|242.568|240.587|253.76|288.105|361.299|377.067|391.016|441.797|447.696|455.759|493.012|512.281|528.799|679.437|697.426|701.371|699.97|695.601|695.043|692.032|701.235|703.794|721.884|761.19|774.406|782.867|811.799|856.184|1100.259|1125.794|1135.993|1133.032|1166|1303.029|1380.776|1509.796|1674|1765|1899|2143|2276|2431|2599|2714|2865|2922|3012|3100|3295|3415|3659|3791|4006|4116|4249|4377|4502|4564|4653|4810|4967|4990|4996|5037|5121|
2022-02-13 16:50:52|usa_0022|CMCSA|net_ppe|0||||||||97.7||||99.8||||350.8||||368.6||||456.8|455.7|456.1|536.3|542.9|540.8|510.7|516.9|519.2|515.7|517.7|512.8|504.8|572.2|574|576.7|957.1|1027.8|1015.2|1008.6|1021|991.7|1007.6|1040.8|1257.7|1298.1|1474.8|1554.1|1643.6|1856.8|1957.6|2051.6|2538.8|2614.3|2668.1|2771.4|2483.6|3170.1|3177.8|3308.7|2524.4|2483.3|3149.3|3209.8|3398.1|4764.6|4665.8|5121.6|5519.9|5664.7|6472.3|6782.1|7011|7034|7023.1|7035.6|18381|18961|19079|18194|18473|18495|18615|18656|18711|18738|18797|18781|17704|18709|18945|20671|21248|22513|22900|23213|23624|23949|23833|23910|24444|24038|23715|23605|23855|23441|23217|23328|23515|24911|24619|27441|27559|26962|26891|26984|27232|28219|28255|28806|29840|29588|29970|30362|30953|31127|31572|32170|33665|34122|34896|35656|36253|36626|37171|37856|38470|39068|39355|39855|44437|45721|46047|46790|48322|48442|48985|50466|51995|52317|52769|52809|54047|
2022-02-13 16:50:55|usa_0023|GOOGL|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||320.718|362.609|378.916|474.829|576.597|803.078|961.749|1209.681|1799.766|2174.314|2395.239|2826.717|3219.28|3588.814|4039.261|4741.724|5137.71|5213.167|5233.843|5122.105|5005.9|4917.491|4845|4773|4920|5506|7759|8249|9003|9204|9603|9875|10909|11401|11854|12300|12912|14867|16524|17877|19486|20981|23883|25448|27008|28338|29016|30162|31413|32753|34234|35936|37676|40120|42383|48845|51672|55300|59719|69365|74604|79593|84587|87966|90315|93582|96960|100204|104675|107549|110557|
2022-02-13 16:50:57|usa_0024|GOOG|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||320.718|362.609|378.916|474.829|576.597|803.078|961.749|1209.681|1799.766|2174.314|2395.239|2826.717|3219.28|3588.814|4039.261|4741.724|5137.71|5213.167|5233.843|5122.105|5005.9|4917.491|4845|4773|4920|5506|7759|8249|9003|9204|9603|9875|10909|11401|11854|12300|12912|14867|16524|17877|19486|20981|23883|25448|27008|28338|29016|30162|31413|32753|34234|35936|37676|40120|42383|48845|51672|55300|59719|69365|74604|79593|84587|87966|90315|93582|96960|100204|104675|107549|110557|
2022-02-13 16:50:58|usa_0025|IBM|net_ppe|0||||||||16363||||19680||||21268||||22922||||22050||||24943|24941|25599|26456|27241|26009|25936|26884|27578|26637|26970|25263|21595|21028|19515|18773|17521|17277|16736|16338|16664|16824|16844|16433|16579|16207|16337|16676|17407|17062|17647|17921|18347|18223|18453|19005|19631|18866|17253|17463|17590|16959|16634|16329|16714|16514|16611|16820|16504|16629|14712|14451|14440|14363|14560|14489|14689|14612|14569|14608|15175|14708|14212|14042|13756|13712|13963|14059|14440|14414|14479|14837|15082|15470|15386|14659|14305|13727|13948|14189|14165|13840|13534|14009|14096|14208|14239|13887|13883|13945|13865|14028|13997|13597|13356|13877|13821|13683|13748|11068|10772|10510|10703|10661|10725|10910|11092|11104|10831|10865|10903|11057|11116|11278|11024|10949|10793|15309|15200|14963|15005|14496|14483|14673|14726|13935|13810|13391|8916|
2022-02-13 16:51:02|usa_0026|PEP|net_ppe|0||||||||2163||||2571.8||||3840.1||||4117.4||||4462.5||4718.9|4950.1|5130.2|5190.5|5293.9|5415.5|5710.9|5734|5868.1|6085.1|6594.7|6631.1|6860.1|7313.5|7442|7798.4|8071.2|8341.7|8855.6|9010.8|9333.4|9579.1|9882.8|9858.3|10028.1|10116.6|9870|9849|10167|10326|6086|10122|9783|6007|6261|6304|6553|6570|7318|7193|4989|4958|5266|5230|5233|5281|6558|5424|5550|6686|6876|7026|7137|7167|7390|7443|7646|7600|7828|7789|7737|7723|8149|8093|8056|8163|8681|8754|8937|9111|9687|9731|10077|10397|11228|11263|11600|11992|11663|11306|11848|12033|12671|18850|18396|18534|19058|20329|20854|20737|19698|20005|18514|18530|19136|18844|18390|18072|18575|18129|18174|17929|17244|16678|16736|16131|16317|16105|16219|16305|16591|16649|16742|16960|17240|17141|16762|16541|17589|17550|17442|17586|20853|18980|19187|19726|23039|21249|21619|21257|24427|
2022-02-13 16:51:06|usa_0027|AMZN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||1|2.5|3.6|4.4|9.7|9.773|14.014|23.821|29.8|60.6|156.333|221.243|317.6|334.396|344.042|352.29|366.416|304.179|292.422|288.373|271.751|256.403|249.452|239.238|239.398|228.279|221.674|221.459|224.285|217.476|215.871|226.762|246|245|267|322|348|361|405|449|457|442|443|491|543|594|651|731|854|889|981|1086|1290|1436|1704|2099|2414|2902|3470|3999|4417|4653|5097|5662|7060|7674|8789|9991|10949|12267|14089|15702|16967|17736|19479|20636|21838|23308|25190|27177|29114|32632|37083|45335|48866|52331|54768|58019|61797|81180|86372|90776|97846|104058|115054|134100|150667|160789|176848|199303|216363|
2022-02-13 16:51:08|usa_0028|ORCL|net_ppe|2|||||2.2||||4.5||||14.3||||26.9||||47.6||||94.5|||152.9|171.9|203.9|208.3|200.4|194.2|189.8|214.1|209.4|207|210.4|197|185.8|189.2|277.4|280.7|341.6|378.5|388.8|442.2|487.6|535|557.373|602.993|642.987|685.754|731.565|771.373|775.796|868.948|882.018|898.967|920.343|934.35|952.849|976.662|978.143|987.482|966.098|966.404|966.676|934|936.757|941.793|946.268|975|1026.713|1009.371|984.766|987|973|949|899|1062|1081|1073|1080|1068|1057|1084|1471|1442|1404|1366|1375|1391|1437|1446|1465|1603|1633|1655|1570|1688|1886|1907|1914|1922|1924|1956|2869|2763|2835|2870|2894|2857|2930|2900|2936|3021|3037|3093|3034|3053|3052|3039|3052|3061|3086|3169|3335|3686|3896|3855|4011|4000|4108|4882|5070|5315|5586|5868|5904|5897|5918|6003|6197|6252|6264|6270|6248|6244|6401|6627|6816|7049|7610|8029||
2022-02-13 16:51:11|usa_0029|CSCO|net_ppe|1||||||||||||||||||||||0.3||||0.8|1.2|1.6|3.5|4.1|4.9|6.7|9.1|12.7|16.4|19.6|23.7|28|32.1|33.8|40.7|48.7|55.7|62.7|70.1|77.4|91.3|109.064|119.554|172.561|157.884|184.601|229.604|331.315|379.388|410.065|460.389|466.352|467.15|478.592|545.661|599|621|679|701|825|898|1004|1153|1426|1769|2211|2410|2591|2585|2504|4002|4102|3921|3890|3805|3643|3571|3441|3351|3290|3279|3302|3298|3320|3335|3316|3479|3440|3444|3539|3695|3893|3956|3973|4045|4151|4181|4141|4089|4043|3976|3958|3994|3941|3984|4031|4023|3916|3753|3711|3634|3402|3409|3403|3330|3322|3273|3234|3310|3252|3233|3212|3276|3332|3346|3386|3529|3506|3499|3422|3395|3322|3202|3113|3082|3006|2956|2931|2834|2789|2669|2621|2535|2453|2412|2386|2367|2338|2238||
2022-02-13 16:51:15|usa_0030|V|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||280.899||||313|912|1018|1048|1080|1117|1155|1170|1204|1203|1183|1185|1357|1380|1453|1510|1541|1542|1540|1581|1634|1641|1674|1689|1732|1746|1760|1772|1892|1861|1843|1847|1888|1884|1883|2136|2150|2201|2133|2202|2253|2238|2366|2387|2472|2437|2456|2549|2695|2739|2776|2746|2737|2713|2684|2707|2715|2908|
2022-02-13 16:51:17|usa_0031|WMT|net_ppe|1||||||||870.3||||1303.5||||1676.3||||2144.9||||2662|2760.1|2864.7|3198.1|3430|3639.2|3953.6|4306.2|4712|5111.4|5528.1|6127.4|6433.8|6847.9|7404.3|8564.8|9792.9|10569.7|11344.7|12140.8|13176|13602.8|14235.5|13103.7|15874|16827|17591|18275|18894|19339|19771|20049|20324|20479|20747|22760|23606|24004|24398|25291|25973|26750|33314|34757|35969|36994|38004|39326|40934|41651|43003|44448|45750|46815|48468|50072|51374|52266|54516|56202|59023|60467|62087|64543|68118|69303|71639|73984|77865|81458|83182|86022|88440|90284|92948|96131|96867|97625|98202|96545|95653|96104|100187|101221|102307|102928|103814|106542|107878|109144|111590|110392|112324|113472|113647|115253|116681|116431|115994|117227|117907|117643|118723|117492|116655|115685|116511|116956|116516|116494|115410|115088|114178|114169|115353|115299|114818|114800|111017|111349|111395|125241|125862|125425|127049|123378|122894|124289|109848|108625|109598|110331||
2022-02-13 16:51:21|usa_0032|PM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5238||||6435|6877|7044|6696|6348|5752|6121|6358|6390|6530|6162|6587|6499|6678|6793|6411|6250|6445|6161|6364|6645|6473|6396|6583|6755|6670|6648|6273|6071|5697|5815|5600|5721|5865|5931|6133|6064|6264|6629|6857|7271|7459|7113|7138|7201|6894|6917|6636|6631|6107|6184|6134|6365|5952|5975|6061|6168|
2022-02-13 16:51:23|usa_0033|AMGN|net_ppe|0|||||7.8||||11.7||||14.1||||23.3||||54.8||||90|96.1|103.4|111.1|118.5|126.7|143.9|150|165.7|188.9|207.1|245.7|289.3|331.1|372.6|426|481.2|527.9|553.1|586.9|606.1|615.7|625.5|665.3|670.6|678|707.9|743.8|758.4|781.6|831.6|910.5|981.6|1045.4|1111.8|1186.2|1277.5|1349.5|1398|1450.2|1482.1|1484|1508.9|1553.6|1595.3|1638.5|1715.3|1781.5|1810.9|1861.9|1909.2|1946.1|1967.9|2013.6|2666.2|2814|2954.2|3152.7|3456.7|3799|4086.3|4351.2|4549|4712|4790|4863|4894|5038|5122|5438|5673|5921|6027|5970|5922|5941|5949|5968|5972|5879|5804|5800|5743|5738|5619|5630||5522|5455|5516|5391|5420|5392|5437|5381|5326|5296|5293|5283|5349|5365|5371|5267|5223|5123|5050|4988|4907|4885|4884|4912|4961|4960|4980|4914|4989|4943|4922|4899|4958|4892|4882|4901|4928|4879|4843|4816|4889|4855|4906|4982|5184|
2022-02-13 16:51:25|usa_0034|CVS|net_ppe|0||||||||416.1||||461.6||||510.1||||566.1||||692.9|667.6|695.6|722|766.6|772.3|780.5|885.6|965.1|966.9|989|1004.6|1092.5|1074.8|1107.9|1148.3|1207.9|1219.4|1218.3|1268|1302.2|1301.4|1345.5|1430|1514.9|1531.9|1566|1634.1|1114.4|1115.5|891.9|909.4|965.5|605.9|1022.6|955.7|1072.3|983|1171.9|1267.8|1351|1378.8|1481.1|1541.1|1601|1678.9|1778.3|1786.9|1742.1|1802.3|1886.5|1952.5|1847.3|2025.1|2152.2|2201.1|2215.8|2316.1|2448.1|2597.7|2542.1|2659.6|2838.6|3503|3505.9|3689.2|3972.2|4108.5|3952.6|4096.4|5839.5|6192.6|5333.6|5675.2|5870.7|6075.1|5852.8|6021.5|6305.1|6489.5|8125|8325.4|8119.7|8277.4|7923|8044|8248||8322|8350|8483|8642|8467|8517|8614|8369|8632|8556|8708|8749|8615|8676|8820|8694|8843|8871|9019|9494|9855|9862|9981|9901|10175|10057|10073|9914|10292|10144|10249|10419|11349|32340|32348|32408|32904|32818|32792|32833|33335|33153|33140|33233|32018|
2022-02-13 16:51:29|usa_0035|UNH|net_ppe|0||||||||||||8.6||||16.7||||17||||23.5||23.1|22.9|21.4|-13.1|22.6|21.3|22.9|25.1|25.1|26.8|32.5|37.2|39.6|41.2|44.4|58.3|63.3|77.8|91.2|99.2|140.8|143.4|162.597|180.712|187.591|198.035|267.652|258.36|297.227|310.269|312.984|322.129|333.2|352.2|364|331|333|332|294|294|280|295|278|281|267|269|303|332|365|387|847|952|963|955|955|1035|1036|1054||1182|1162|1196|1139|1270|1290|1345|1647|1681|1666|1721|1894|1884|1953|1999|2121|2203|2257|2246|2181|2106|2080|2054|2140|2070|2069|2033|2200|2189|2302|2388|2515|2560|2589|2619|3939|3945|3785|3829|4010|4065|4267|4309|4418|4245|4473|4532|4861|4976|5189|5524|5901|6329|6324|6562|7013|8144|7906|8042|8458|8230|8681|8501|8704|8173|8126|8151|8626|8496|8735|8730||
2022-02-13 16:51:32|usa_0036|QCOM|net_ppe|0|||||||||||||||||||||||||||||||10.8||||16.7|17.1|18.3|18.5|20.3|22.4|47.3|51.4|62.3|72.8|78.5|106.6|113.7|121.1|137.3|153.3|185.5|240.7|261.4|297.7|352.7|350.628|362.072|380.902|425.09|475.152|518.686|565.671|609.7|631.048|557.899|541.178|556|537.482|440.195|437.631|431.705|423.429|424.211|440.924|431.396|750.523|772.797|742.862|686|687.812|588.267|619.389|622|536.89|549.923|590.683|675|746|800|905|1022|1154|1275|1420|1482|1559|1582|1631|1788|1794|1817|1912|2162|2262|2282|2311|2387|2384|2374|2382|2373|2361|2114|2267|2414|2607|2760|2888|2851|2874|2971|2974|2995|2562|2573|2555|2487|2531|2523|2574|2534|2484|2391|2341|2306|2270|3065|3164|3216|3224|3224|3073|2975|2932|2945|3037|3081|3171|3358|3487|3711|4033|4186|4424|4559|4723|
2022-02-13 16:51:35|usa_0037|SLB|net_ppe|0||||||||3145.2||||3125.2||||1832.5||||1670.4||||1616.7||||1647.8|1654.6|1727.3|1774.1|1911.4|2164.8|2192.9|2247.8|2365|2366.2|2483.3|2472.6|2497.2|2893.8|2835.3|2783.9|2818.9|2795.9|2790.6|2765.8|2857.5|2897.7|2945.6|2955.1|3118.5|3109.2|3158.3|3201.3|3358.6|3360.8|3441.1|3548.5|4122|3809|4008|4514.1|4694.5|4769|4822.4|4869.3|3560.74|3495.448|3753.442|3813.751|4394.514|4423.171|4950.878|4840.216|4827.879|4843.105|4784.215|4721.705|4663.756|4523.859|4448.867|4316.035|3799.711|3618.568|3542.473|3620.087|3761.729|3774.73|3920.597|4020.664|4200.638|4410.817|4767.445|5096.474|5576.041|5805.745|6282.265|6686.75|8007.991|8350.827|8826.709|9213.113|9690.34|9758|9688|9610|9660|9545|9657|11900|12071|12218|12315|12583|12993|13314|13689|14104|14780|14805|14742|14828|15096|15114|15743|15809|15396|15135|14848|14554|13415|13259|13226|13004|12821|12507|12358|12338|11576|11556|11504|11739|11679|11533|11359|9605|9270|8550|7729|7396|7536|6620|6473|6375|6982|
2022-02-13 16:51:39|usa_0038|BA|net_ppe|0||||||||1671||||1866||||2281||||2554||||2703||2939|3188|3481|3710|3913|4153|4448|4643|4858|5144|5530|5860|6205|6537|6724|6904|7046|7072|7088|7056|6997|6914|6802|6775|6671|6574|6456|6390|6351|6294|8266|6848|6814|8314|8391|8528|8528|8552|8589|8584|8601|8435|8245|8142|8070|7930|8814|8712|8701|8695|8459|8444|8415|8325|8765|8614|8521|8451|8597|8383|8252|8333|8443|8467|8121|8268|8420|8891|9042|8670|7675|7837|7985|8182|8265|8376|8585|8686|8762|8798|8808|8912|8784|8693|8584||8931|8973|9044|9190|9313|9399|9453|9496|9660|9736|9814|9987|10224|10263|10449|10707|11007|11172|11338|11614|12076|12269|12533|12713|12807|12842|12820|12712|12672|12628|12605|12571|12645|12594|12601|12527|12502|12405|12182|11969|11820|11643|11341|11113|10918|
2022-02-13 16:51:42|usa_0039|MDT|net_ppe|1|||||110.7||||111||||108.6||||115.1||||128.3||||151.4||163.9|171.5|178.1|181.2|192.7|210.1|217.2|218.2|229.3|237.6|256.8|267.9|270.1|273.3|282.8|274.9|273|266.8|301.8|309.8|309.8|313.4|331.1|344.7|345.7|363.1|415.3|435.4|456.5|462.6|487.2|480.6|490.3|474.4|627|518.2|565.1|749.6|772.3|781.3|824.4|883|948|969.7|1019.5|1103.6|1176.5|1200.2|1401|1431.3|1451.8|1493.5|1486|1541.8|1583|1592.4|1615.4|1669.2|1708.3|1721.2|1768.9|1804.6|1859|1849.8|1882.2|1875.9|1881|1904|1948|1989|2062|2092|2161|2228|2221|2241|2234|2256|2279|2333|2370|2377|2421|2420|2458|2507|2511|2521|2535|2480|2473|2451|2447|2502|2490|2444|2448|2408|2392|2376|2361|2326|4699|4672|4678|4636|4841|4814|4891|4947|4361|4387|4441|4517|4604|4524|4536|4593|4675|4711|4756|4764|4828|4882|4938|5023|5221|5162|5188||
2022-02-13 16:51:45|usa_0040|MMM|net_ppe|0||||||||2351||||2594||||2754||||2931||||3073|||3567|3707|3824|3923|4115|4389|4517|4467|4497|4666|4761|4771|4939|4792|4814|4813|4846|4830|4888|4961|5017|4362|5237|5330|5275|4638|4625|4614|4753|4844|4826|4976|4914|5034|5154|5266|5311|5566|5516|5398|5460|5776|5604|5710|5536|5823|5853|5819|5813|5615|5488|5552|5451|5621|5550|5555|5467|5609|5512|5456|5468|5711|5624|5516|5604|5593|5574|5643|5782|5907|5991|6119|6340|6582|6775|6919|6809|6886|6744|6899|6923|7000|6859|||7279|7503|7624|7509|7666|7755|7706|7939|8378|8318|8329|8448|8652|8630|8685|8499|8489|8286|8389|8470|8515|8614|8604|8671|8516|8551|8566|8658|8866|8864|8645|8630|8738|9626|9877|9725|10191|10014|9929|10060|10285|10111|10230|10163|10287|
2022-02-13 16:51:48|usa_0041|UTX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:51:48|usa_0042|ACT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:51:49|usa_0043|BMY|net_ppe|0||||||||||||||||||||1927||||2188||||2350|2403|2433|2510|2631|2622|2670|2751|2936|2957|3072|3166|3141|3133|3192|3233|3374|3394|3449|3484|3666|3701|3744|3790|3760|3765|3798|3877|3964|3922|3975|3994|4156|4183|4205|4248|4429|4429|4455|4489|4621|4550|4512|4431|4548|4600|4681|4685|4887|4920|5063|5243|5334|5349|5416|5480|5712|5719|5658|5655|5765|5673|5642|5649|5693|5669|5701|5715|5673|5709|5768|5853|5650|5567|5403|5360|5405|5386|5468|5561|5055|4822|4745||4664|4604|4554|4492|4521|4512|4478|5297|5333|5259|5228|5236|4579|4485|4438|4387|4417|4323|4363|4249|4412|4455|4597|4790|4980|5020|4944|5014|5001|5060|5080|5092|5027|4985|4849|4830|6956|6112|5777|6458|6745|6613|6801|6835|6968|
2022-02-13 16:51:52|usa_0044|MO|net_ppe|0||||||||4013.9||||5684||||6237||||6582||||8648||8787|8892|8457|8490|8534|9389|9604|9405|9380|9665|9946|9972|10153|10463|10530|10742|11159|11137|10463|10491|10711|10865|11171|11235|11387|11272|11116|11276|11293|11412|17096|11376|11547|11609|11621|11757|11855|12113|12335|12167|12170|12173|12271|12381|12355|12252|15303|15259|15064|15057|15137|15056|15390|14563|14846|15101|15621|15377|16067|16009|15773|15832|16305|16187|16247|16318|16678|16719|16876|17043|7581|7719|14294|8074|2422|2207|2179|2162|2199|2844|2824|2774|2684|2635|2535|2422|2380|2339|2305|2284|2216|2165|2131|2111|2102|2068|2040|2041|2028|2003|1997|1998|1983|1972|1991|2016|1982|1955|1962|1969|1958|1923|1900|1907|1914|1891|1878|1891|1938|1922|1917|1962|1999|1997|2002|2009|2012|1982|1933|1518|1553|
2022-02-13 16:51:56|usa_0045|BIIB|net_ppe|0||||||||23||||21||||18.7||||14||||14.5|||15.2|15.3|16.4|18.3|21.9|23.6|26.2|27.6|28.4|28.7|28.1|30.1|31.4|32.3|32.8|34.3|35.6|38.5|43.8|50.7|59.9|73.162|81.5|92.4|100.4|115.048|131.2|146.5|157.2|165.323|166.3|167.3|171.5|174.492|173.8|177.8|178.7|182.551|189.3|196.5|208.4|239.777|263.818|302.799|350.704|400.429|428.625|474.104|505.275|555.998|594.043|652.833|690.829|264.537|749.183|764.598|779.379|1252.783|1297.862|1354.016|1415.689|1525.225|1561.918|1150.42|1093.68|1174.396|1191.968|1227.296|1246.116|1280.385|1291.041|1330.899|1392.577|1497.383|1581.664|1629.398|1579.938|1594.754|1562.174|1608.66|1634.696|1637.083|1604.573|1571.521|1641.791|1641.634|1673.502|1712.869|1572.259|1571.387|1617.459|1622.812|1676.583|1742.226|1736.811|1787.776|1806.074|1750.7|1744.266|1756.164|1724.129|1765.7|1739.628|1837.67|2027.821|2187.6|2258.9|2301.8|2387|2501.8|2610.9|2827.6|2995.9|3182.4|3334.7|3409|3538.9|3601.2|3461.6|3511.9|3560.1|3674.3|3703.6|3766.9|3794.1|3844.8|3852.8|3844.7|3799.8|3791.8|
2022-02-13 16:51:59|usa_0046|UNP|net_ppe|0||||||||7901||||8317||||7467||||7913||||8687||8932|9083|9245|9298|9451|9529|9751|9849|9919|9904|10051|10197|10325|10482|10600|10816|10976|11189|11441|12294|12400|12164|9671|12371|13174|13318|14105|14260|14339|24474|25044|25246|25631|25619|25977|26233|26262|26528|26939|27042|27181|27402|27519|27628|27825|28145|28196|28281|28425|28679|28792|28855|29172|29373|29004|30099|30473|30121|30283|30435|30624|30828|31014|31230|31546|31821|31975|32234|32491|32644|32873|33066|33359|33793|34158|34439|34960|35302|35701|35856|36763|37122|37202|37301|37527|37749|38253|38512|38908|39425|39934|40309|40937|41617|41997|42376|42911|43311|43749|44189|44901|45553|46272|46928|47512|48149|48866|49071|49461|49939|50389|50550|50814|51036|51605|51696|51947|52210|52679|55002|55191|55419|55728|55894|55970|56017|55771|55643|55783|55992|56658|
2022-02-13 16:52:03|usa_0047|ABBV|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2144|2168.582|2092.021|2138.898|2247|2200|2213|2244|2298|2333|2387|2432|2485|2431|2517|2546|2565|2597|2618|2638|2604|2612|2657|2697|2803|2828|2787|2950|2883|2860|2879|2894|2962|2961|4908|4986|5248|5193|5161|5130||
2022-02-13 16:52:04|usa_0048|MCD|net_ppe|0||||||||3520.6||||4164.2||||4877.6||||5819.6||||6800.3||6916.2|7271.5|7758|7909.1|8225.4|8652.3|9047.1|8851.1|8840.5|9169.1|9558.5|9401.6|9737.7|9860.4|9597.4|9658.1|9632.5|9836.6|10081.4|10245|10777.3|11010.6|11328.4|11846.8|12066.9|12359.7|12811.3|13013.2|13325|13808.4|14352.1|14251.3|14426.3|14731.4|14961.4|14998.1|15200.7|15695.8|16041.6|15686.1|15708|16140.1|16324.5|16383.9|16567.8|16381.6|17047.6|16644.5|16675.6|17003.9|17289.5|17120.5|17857.2|17940.1|18583.4|18816.7|19332.1|19398.6|19924.7|19712.2|19458.7|19650.6|20703.1|20182.9|19728.5|19751.9|19573.3|20064|20539.3|20526.2|19438.1|20975.2|20106.6|20490.3|20984.7|21589.3|21741.2|20596.9|20254.5|19754.2|20754.1|21350.3|21531.5|21070|20293|21477.5|22060.6|22644.8|23015.8|22337.9|22834.5|23304.5|23067.8|23751.7|24677.2|24290.1|24280.4|25081.5|25747.3|25650|25877.3|24985.3|24557.5|23301.7|23691.2|23239.4|23117.6|23421.8|22849.9|22985.7|21257.6|21214.1|21689.3|21978.6|22448.3|22704|22361.2|22613.6|22842.7|35608.7|36027|35790.9|37421.2|36625.5|36832.3|37494.5|38785.9|38179.2|38327.5|37957.6|38272.6|
2022-02-13 16:52:08|usa_0049|CELG|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:52:08|usa_0050|MA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||213.157|215.839|226.72|251.089|255.638|250.419|258.52||||242.358||||230.614|226.764|227.9|240.315|252.731|258.032|269.985|280.37|290.2|292.748|297.178|299.791|306.798|454.227|456.75|450.915|449|433|435||439|436|454|450|449|450|458|465|472|468|471|474|526|528|539|553|615|602|632|641|675|669|680|698|733|748|845|901|829|839|860|876|921|1305|1348|1492|1828|1901|1872|1887|1902|1850|1839|1860|1907|
2022-02-13 16:52:10|usa_0051|WBA|net_ppe|2||||||307.4||||367||||475.6||||537.6||||536.9||||579|607.1|634.4|670.8|697.2|723.6|757.1|791.7|809.3|818.4|826.9|838.6|856.3|876.6|886.1|901.4|927.3|970.5|1004.2|1042.4|1085.5|1136.6|1176.4|1212.3|1249|1287.6|1330.7|1374.7|1448.4|1502|1542.9|1611.1|1754|1812|1941|2027|2143.4|2222|2308.6|2443.2|2593.9|2755.2|2967.7|3178.1|3428.2|3705.9|3914.4|4095.3|4345.3|4497.1|4491.6|4597.3|4591.4|4693.8|4702.9|4822.4|4940|5049.7|5155.2|5255.4|5446.4|5638.4|5780.3|5931.5|6165|6371.3|6501.4|6656.4|6948.9|7203.1|7451.7|7753.8|8199.9|8497.4|8941.4|9307.7|9775|10150|10387|10595|10802|10865|10891|11154|11184|11197|11148|11130|11526|11699|11705|11790|12038|12110|12048|12075|12138|12351|12136|12088|12257|12103|15646|15241|15068|14878|14552|14493|14335|13709|13528|13535|13642|13693|14045|13938|13911|13821|13828|13717|13479|35294|35237|34680|34250|35228|34496|34324|34141|34121||
2022-02-13 16:52:13|usa_0052|GS|net_ppe|0.80991236023|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5097||||6990||7193|8419|8975||10515|10717|10793||||11380||||11106|10184|9743|9484|8697|8597|8616|8470|8217|7960|8051|8721|9196|8944|8884|8682|9344|10200|11600|11671|9956|10612|10751|11347|12070|13372|13978|14805|15094|15777|17108|18302|18317|21663|22657|23590|24246|25904|26045|25783|25427|24757|23140|20459|||
2022-02-13 16:52:16|usa_0053|COP|net_ppe|0||||||||11773||||10281||||9139||||8772||||8417|||8228|7832|7951|8054|8152|8301|8380|8517|8570|8298|8360|8393|8532|8489|8475|8370|8314|7961|7888|7997|7852|8042|8177|8176|8281|8493|8539|8726|8849|9120|9232|9279|9548|10022|10173|10309|10855|10585|10610|10964|11101|11086|9995|15648|15040|14784|15102|15124|23443|22133|23868|24399|43378|43030|44282|45264|46280|47428|47704|47844|48701|50902|51053|51730|52482|54669|85960|87920|86127|86201|83904|85296|87407|89003|89207|89990|89259|83947|84056|86246|87136|87708|86623|81269|81460|82554|83765|84268|83090|84180|85559|71227|73612|67263|67890|69438|71129|72827|74025|75424|75790|75444|74220|74387|71828|66446|66000|63685|61649|58331|54440|46846|46669|45683|45997|46306|44736|45698|45942|44334|43814|42269|40645|41120|41269|39893|58270|57717|56689|64911|
2022-02-13 16:52:19|usa_0054|HON|net_ppe|0||||||||3350||||3153||||3514||||3330||||3214|||3225|3321|3375|3399|3402|3584|3601|3570|3520|3638|3613|3631|3729|3897|3872|3910|3909|4094|4087|4069|4104|4260|4292|4434|4463|4742|4689|4046|4097|4219|4163|4200|4248|4251|4208|4197|4287|5600|4293|4215|4352|5630|5637|5502|5194|5230|5128|5111|5157|4933|4812|4769|4689|4055|4080|4222|4168|4295|4248|4185|4186|4331|4386|4353|4335|4658|4633|4679|4713|4797|4710|4692|4770|4985|5012|5051|4986|4934|4777|4795|4828|4847|4697|4535|4738|4840|4832|4718|4725|4804|4814|4735|4830|5001|4948|4997|5107|5278|5284|5316|5189|5383|5300|5381|5451|5789|6027|6086|5725|5793|5816|5718|5757|5926|6083|5968|5966|5296|5276|5260|5240|5325|5214|5327|5419|5570|5547|5520|5514|5562|
2022-02-13 16:52:22|usa_0055|AIG|net_ppe|0||||||||||||||||||||||||||||1088.5|1102.8|1148.6|4760.5|5057.5|5323.5|5522.4|5859.7|6102.6|6741.2|1380|1429.6|8103|8999.8|9706.2|9845.2|10171.1|10839.4|11650.5|11908.1|1865.244|13516.6|14630.2|14613.5|1822.061|14864.5|15720.3|15340|2122.762|2079.2|17799.1|2257.2|16780.3|17391|18369.6|18454.6|19068|19897|20764|20125||2946|2967|3278||3561|3602|4353||4737|4908|4797|32249|5433|5578|5843|6006|5999|5958|5999|6192|6190|6225|6841|7446|8059|8415|9141|4381|4898|5060|6093|5518|5635|5692|5730|5566|5346|4984|4543|4142|3259|3608|43112|||||35539|||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:52:25|usa_0056|LOW|net_ppe|1||||||||195.2||||308.6||||413.2||||453||||479.9|||513.7|507.8|516.9|529|535.2|541.5|546.6|564.4|583.1|613|657.4|680.2|730.1|787.2|818.2|870.2|931.5|1020.2|1081.8|1159.4|1223.4|1397.7|1460|1567.6|1723.4|1858.3|1984.7|2124.6|2301.6|2494.4|2583|2719.7|2868|3005.2|3097.3|3243.7|3437.7|4085.798|4289.2|4536|4851.4|5177.222|5548.148|5932.792|6439.167|7034.96|7421.342|7829.205|8279.838|8653|8991.813|9259.748|9647.546|10352|10545|10955|11425|11819|12308|12858|13407|13911|14310|14782|15410|16354|16760|17321|18188|18971|19187|19825|20755|21361|21641|22066|22602|22722|22715|22727|22557|22499|22379|||22089|22060|22195|21888|21970|21821|21734|21591|21477|21257|20969|20973|20834|20617|20368|20180|20034|19892|19751|19655|19577|19463|20274|20037|19949|19748|19762|19818|19721|19500|19172|18923|18432|22076|22170|22244|22660|22377|22410|22506|22987|22945|22851|23086||
2022-02-13 16:52:29|usa_0057|USB|net_ppe|0|||||||||||||||||||||||||||73.7|73.6|73.7|74|74.3|74.4|74.4|85.1|91.2|101.9|100.8|101.4|100.8|414|101.7|103.2|102.8|382|104.1|106.4|111.5|122.8|124.9|125.5|131.9|134.4|134.2|133.5|134.5|136|137|139.6|139.9|544.3|176.4|189.4|386.2|1116.7|609.4|620|1024.5|862|1000.244|1008.17|987.262|1836|1787|1746|1773|1741|1737|1718|1706|1697|1655|2064|2028|1957|1924|1893|1894|1890|1877|1864|1850|1841|1817|1817|1835|1835|1818|1798|1779|1779|1805|1811|1775|1790|2057|2073|2251|2263|2246|2257|2304|2487|2508|2529|2581|2657|2623|2638|2650|2670|2656|2622|2608|2606|2589|2614|2608|2618|2575|2551|2515|2513|2486|2459|2449|2443|2432|2413|2402|2432|2441|2431|2438|2457|3686|3690|3673|3702|3660|3616|3516|3468|3388|3295|3262|3305|
2022-02-13 16:52:32|usa_0058|EBAY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6|5.7|44.1|16.2|72.3|82.1|112.202|125.314|123.463|122.054|125.161|133.279|141.747|142.845|142.349|142.387|187.055|164.99|218.028|241.8|403.295|534.624|601.785|628.086|639.14|682.022|709.773|693.46|745.257|762.413|801.602|860.493|942.437|999.214|998.196|1035.714|1032.673|1059.607|1120.452|1135.765|1124.527|1215.469|1198.714|1197.42|1254.769|1293.775|1314.328|1346.85|1429.21|1466.047|1523.333|1523.333|1727.081|1859.19|1986|2109|2238|2393|2491|2575|2697|2763|2760|2686|2685|2825|1486|2947|2781|1535|1554|1497|1502|1526|1516|1496|1538|1546|1597|1548|1576|1580|1597|2278|2243|2150|2043|2007|1900|1800|1867|1798|1626|1563||
2022-02-13 16:52:35|usa_0059|SBUX|net_ppe|0|||||||||||||||||||||||||||||||||||22.3||27|30.2|33.6|36.9|43.5|50.6|65.8|76.5|103.1|123|140.8|161.1|186|214.3|244.7|274.2|302.7|334.3|369.5|394.1|414|441.3|488.8|510.4|532.5|567.5|600.8|628.2|654.2|691.7|760.3|796.6|840.944|882.475|930.759|960.383|997.585|1048.139|1135.784|1159.462|1195.397|1224.154|1265.756|1303.892|1329.905|1346.525|1384.902|1381.296|1372.003|1383.058|1551.416|1655.121|1698.803|1738.83|1842.019|1870.793|1963.701|2090.903|2287.899|2396.801|2523.87|2686.969|2890.4|2993|3052.3|2947.4|2956.4|2822.5|2658|2594.2|2536.4|2482.7|2414.6|2361.5|2416.5|2393.6|2378.5|2384.8|2355|2347.3|2382.5|2444.2|2658.9|2711.1|2845.3|2987.1|3200.5|3233|3278.1|3373.7|3519|3822.3|3897.7|3977.7|4088.3|4122.5|4246.9|4359.2|4533.8|4478.5|4564.5|4699.8|4919.5|5378.7|5576.8|5689.6|5929.1|6039.3|6135.5|6187.8|6431.7|14749.4|14647.8|14509.6|14375.5|14377.3|14159.9|14216.6|14605.5|14601.4|
2022-02-13 16:52:38|usa_0060|AXP|net_ppe|0||||||||||||||||||||||||||||3357|3180|3297|3313|3466|3561|3558|3640|3688|3589|3656|3573|3497|2602|2594|2585|1976|1982|1959|1905|1840|1842|1843|1827|1783|1782|1766|1666|1675|1568|1595|1584|1533|1522|1517|1541|1637|1732|1795|1908|1996|2084|2190|2327|2506|2569|2635|2716|2811|2796|2848|2870|2979|3004|3036|3082|3184|3156|3149|3123|2380|2989|2965|2217|2230|2220|2215|2261|2350|2502|2575|2589|2692|2740|2791|2839|2948|2854|2763|2759|2782|2731|2714|2799|2905|2987|3062|3187|3367|3451|3442|3553|3635|3713|3716|3746|3875|3893|3870|3921|3938|3940|4016|4032|4108|4137|4210|4301|4433|4433|4445|4367|4329|4271|4251|4295|4416|4479|4658|4715|4834|4798|4829|4835|5015|4943|4891|4960||
2022-02-13 16:52:41|usa_0061|TWX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:52:42|usa_0062|LLY|net_ppe|0||||||||1280.4||||1374||||1527.6||||1642.5||||1806.6||1880.2|1984.7|2114.6|2227.9|2412.6|2611.1|2936.7|3034.6|3224.3|3484.3|3782.5|3839.6|4000.8|4007.9|4072.1|4079|4068.9|4137.8|4200.2|4205.5|4289.1|4292.6|4411.5|4417.1|4467.6|4164.2|4239.3|4214.1|4240.7|4285.8|4307|4194.3|4156.5|4095.2|4101.7|4041.8|4044.7|4045.6|4096.3|3852.8|3853.4|3888.6|3981.5|3946.4|3991.9|4003.5|4176.6|4174.6|4243.3|4406.7|4532.4|4599.1|4804|4988.4|5293|5453.8|5692.1|5943.5|6539|6846.6|7135.1|7482.9|7550.9|7581.9|7737.9|7834.8|7912.5|7946.3|8088|8215.4|8152.3|8209.1|8309.7|8440.7|8575.1|8662.1|8670.5|8262.1|8626.3|8450.2|8594.3|8232.7|8197.4|7987|7784.4||7940.7|7967.7|7953.7|7812.2|7760.3|7754.6|7619.9|7638.9|7760.2|7623.4|7636.7|7767.4|7975.5|7970.7|8100.9|8043.3|7963.9|7950.7|8022.6|8075.3|8053.5|8033.1|8066.1|8251.9|8252.6|8425.5|8582.8|8598.5|8826.5|8958.2|8770.8|8814.1|7996.1|8326.5|8393|8337.2|7872.9|7897.9|7981.1|8281.1|8681.9|8630.1|8855.5|8920.4||
2022-02-13 16:52:45|usa_0063|ABT|net_ppe|0||||||||1236.6||||1368.5||||1543.3||||1741.6||||1952.6||||2090.2|2162.3|2215.8|2289.7|2375.8|2423.6|2441.8|2519.7|2662.1|2752.7|2818.9|2973.5|3099.2|3162.8|3301.8|3390.6|3510.991|3583.741|3685.08|3822.987|3920.85|4053.377|4153.082|4182.808|4249.538|4274.118|4335.335|4402.478|4461.5|4423.545|4501.501|4502.492|4569.7|4585.875|4666.635|4645.767|4742.9|4683.923|4699.888|4716.534|4770.059|4781.013|4770.77|4740.584|4816.911|5417.172|5310.531|5539.035|5551.547|5470.134|5611.546|5713.597|5828.122|5925.927|6124.966|6100.315|6281.806|6459.007|5613.859|5697.605|6007.874|6079.667|6018.09|5985.335|6003.141|6052.913|6797.672|6865.738|6946.435|5696.195|5824.607|7231.699|7518.149|7620.704|7791.884|7640.721|7219.166|7310.433|7448.303|7522.399|7619.489|8060.114|7875.608|7939.787|7970.956|8078.195|8128.45|7977.46|7873.955|7955.257|7831.272|7960.648|8063|5791.492|5768.649|5842.369|5905|5948|5935|5872|5935|5699|5738|5797|5730|5836|5826|5734|5705|7265|7286|7219|7607|7659|7432|7448|7563|7626|7825|7825|8038|7907|8343|8620|9029|8832|8816|8831||
2022-02-13 16:52:48|usa_0064|NKE|net_ppe|2|||||42.9||||50.7||||49.7||||48.5||||57.7||||90||117.3|132.7|159.7|188.4|231.8|277.3|292.5|298.8|310.9|324|346|361.1|363.7|374.1|378|382.1|386.5|389|405.8|412.9|441.9|505.8|554.9|582.7|600.5|616.5|643.5|691.6|757.8|828.8|922.4|972.3|1051.2|1091.5|1153.1|1177.2|1230.8|1244.3|1265.8|1525.4|1549|1553.2|1583.4|1587.9|1609.8|1621.6|1618.8|1638.6|1627|1587.1|1614.5|1625.8|1601.9|1615.1|1620.8|1563.9|1606|1611.4|1611.8|1578.8|1623.5|1625.5|1605.8|1581.2|1585.8|1598.4|1657.7|1648.7|1673|1654.6|1678.3|1717.6|1788.1|1820|1891.1|1874.8|1900.9|1893.9|1957.7|1980.8|2023.9|1962.6|1931.9|1975|2003||2115|2166|2177|2205|2209|2291|2258|2260|2452|2557|2645|2736|2834|2895|2927|2862|3011|3112|3235|3329|3520|3572|3566|3793|3989|4086|4117|4298|4454|4487|4588|4688|4744|7447|7550|7690|7963|8127|8045|8107|8017|7947|7829||
2022-02-13 16:52:51|usa_0065|UPS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11579|11462|11450|11721|12329|12464|13062|13401|13438|13654|13699|13612|13612|13808|13869|13931|13298|14008|14072|14220|13973|14058|14154|14889|15289|15450|15903|16353|16779|16738|16987|17327|17663|17921|18213|18361|18265|18000|17974|18092|17979|17758|17615|17471|17387|17407|17489|17581|17621|17614|17597|17829|17894|17888|17880|17992|17961|17769|17787|17843|18281|17901|17970|18163|18352|18285|18251|18489|18800|19225|19841|20988|22118|23239|23901|25379|26576|29790|30572|31575|33338|33949|34437|35186|35327|35499|36199|36319|37037|
2022-02-13 16:52:54|usa_0067|COST|net_ppe|1.99178564444||||||73.5||||107.1||||195.2||||281.4||||292.6||||393.4|410.8||447.2|475|553.4||582.1|644.8|723.3||846.9|925.9|972.4||998.9|2031.7|2069.1||2148.4|2146.4|2218.9||2363.1|2535.6|2625.8||2768.5|2888.3|2984.6||3080|3154.6|3290.7||3328.8|3395.4|3531.4||3771.1|3906.9|4102.9||4444.571|4834.116|5110.47||5514.694|5826.585|6044.415||6339.2|6523.619|6710.094||6902.33|6960.008|7159.27||7148.721|7219.829|7454.743||7629.579|7790.192|7915.639||8274.019|8564.295|8831.818||9098.325|9519.78|9919.546||10249.026|10354.996|10192||10498|10900|11115|11058||11314|12019|12300||12432|12381||12596|12961|13251||13546|13881|14254||14583|14830|14798||15083|15401|15867||16491|17043|17156||17535|18161|18682||19178|19681|19879||20475|20890|23834||24276|24595|25073||26052|26382|26790||
2022-02-13 16:52:57|usa_0068|FOXA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1169|1164|1150|1286|1313|1874|1863|1917|2037|2044|2080|2100|2177|2140|2126|
2022-02-13 16:52:58|usa_0070|CL|net_ppe|0||||||||814.8||||978.3||||1113.7||||1201.8||||1021.6|||1054.8|1105.4|1136.5|1199.2|1277.1|1362.4|1344.1|1352.1|1304.3|1394.9|1485.8|1539.8|1578.9|1596.8|1632.2|1638.4|1701.7|1766.3|1787.1|1864.6|1923.5|1988.1|2168.5|2195.4|2041|2155.2|2198.8|2257.9|2307|2428.9|2399.9|2432.9|2423.8|2441|2452.5|2453.5|2498.5|2589.2|2486.9|2486.8|2477.7|2551.1|2525.5|2518.4|2500.3|2528.3|2452.2|2455.8|2453.6|2513.5|2478.4|2456.7|2412.9|2491.3|2464.4|2517.5|2502.4|2542.2|2495.2|2502.7|2529.5|2647.7|2553.8|2548.6|2558.5|2544.1|2519.6|2504.5|2526.4|2696.1|2715|2774.8|2831.7|3015.2|3082.3|3149.3|3047.2|3119|3054.7|3245.4|3351|3516|3466|||3693|3734|3831|3615|3668|3702|3625|3685|3842|3820|3776|3858|4083|4037|4077|4038|4080|3968|4039|3959|3796|3820|3825|3837|3840|3883|3930|3999|4072|4087|3908|3871|3881|3821|3793|3689|3750|3487|3483|3506|3716|3609|3665|3633|3730|
2022-02-13 16:53:01|usa_0071|MDLZ|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9344|9146|9090|9109|9094|9288|9367|9559|9687|10018|9886|10155|9995|9805|9835|9985|9821|9730|9849|9817|9780|9762|9809|9693|9624|9802|9967|10778|11311|11464|10638|9917|9735|10224|10409|10693|13896|13047|13710|13792|14003|14216|13856|13813|14084|13757|14049|10010|9845|9703|10085|10247|10242|10483|10152|9827|9261|8728|8564|8362|8534|8425|8465|8229|8377|8444|8538|8677|8792|8384|8403|8482|9156|9187|8912|9301|8644|9010|9194|9664|9375|9510|9304|9271|
2022-02-13 16:53:04|usa_0072|TXN|net_ppe|0||||||||1481.1||||1450||||1437||||1519.7||||1726.1|||1983.7|2129.7|2229|2339|2428|2480|2497|2484|2427|2354|2282|2198|2152|2133|2129|2145|2157|2203|2238|2328|2447|2568|2588|2674|2855|2894|3516|3895|4342|4162|4092|4120|4158|4180|4283|4267|3506|3451|3326|3407|3519|3933|4216|4488|4855|5447|5993|5943|5830|5589|5301|5084|4959|4794|4576|4376|4241|4132|4188|4177|4119|3918|3845|3757|3865|3730|3868|3984|3989|3950|3880|3798|3681|3609|3585|3604|3517|3304|3115|2940|2945|3158|3162|3240|3456|3680|3657|3714|4572|4428|4278|4174|4055|3912|3739|3611|3509|3399|3179|3044|2930|2840|2758|2685|2629|2596|2554|2557|2545|2512|2501|2514|2567|2664|2736|2855|3051|3183|3318|3365|3318|3303|3233|3201|3190|3269|3431|3678|4021|5141|
2022-02-13 16:53:08|usa_0073|F|net_ppe|0||||||||10549.1||||12421.4||||13200.7||||14033.5||||15992.2||||18605.2|19310.5|20220.7|21471|22207.8|21523.9|21062.7|21412.6|22522.3|21927.3|22644.9|22830.2|22160|22279|22514|22743|23059|23692|24678|25989|27048|28428|29200|29972|31273|31446|31768|32605|33527|33039|33491|34282|34594|35438|35847|36480|37320|36882|39775|41356|36528|35831|34677|35600|37508|36133|35421|35825|33121|33537|35162|35172|36352|38151|39634|42077|43506|41168|42325|42904|44549|43395|42281|41887|40676|40941|41639|68787|36055|37638|37303|37831|36239|37007|32149|30253|24143|23779|24801|24812|22637|22826|22210|22956|23179|23407|23263|22304|22371|23150|22808|24347|24942|25795|25863|26836|27616|28447|29294|30048|30126|29612|30750|30137|30163|31164|31940|32257|32072|32668|33794|34760|35327|36118|35580|35762|36178|36145|36581|35404|36469|35294|35276|36118|37083|36361|36723|36597|37139|
2022-02-13 16:53:11|usa_0075|OXY|net_ppe|0||||||||7437.2||||7430.3||||12183.2||||11909||||15032|||14987|14985|14951|14975|15036|13887|13891|13882|11913|11937|11880|11861|11818|14051|13963|14117|14117|14284|14397|14330|14230|14502|14374|13875|13962|13867|13872|13891|13794|8196|13808|13903|14023|8590|11854|10011|9899|9905|9796|10026|10228|10029|9953|13547|13483|13471|13443|13482|12708|12791|12853|12937|12871|13036|13124|13797|13815|14005|14150|14339|14452|14633|15105|16929|17134|17171|22122|22382|23432|24138|24409|25081|25541|26278|27988|29466|30854|32266|32576|32909|32905|31137|33864|34514|35974|36536|40598|41795|43025|45684|46903|49397|50963|52064|52981|53949|55027|55821|56044|57134|58465|39730|40109|40478|36835|31639|31505|31038|30419|32337|32005|31466|32065|31174|31344|30432|31155|31437|32584|32796|91199|83641|80266|73733|69617|66951|65022|62706|61448||
2022-02-13 16:53:14|usa_0076|ACN|net_ppe|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||787.121|747.197|732.533|716.504|658.122|665.946|664.699|650.455|631.022|606.612|608.522|643.946|656.526|657.444|669.086|693.71|694.452|723.409|739.489|727.692|715.881|714.469|748.185|808.069|834.686|840.071|819.054|800.164|734.597|708.643|717.422|701.144|685.052|646.727|625.534|659.569|673.697|694.788|740.771|785.231|745.898|775.871|752.495|779.494|799.443|810.896|798.915|779.675|779.247|783.961|786.599|793.444|740.496|725.917|752.362|801.884|804.012|856.403|883.609|956.542|928.9|968.433|1041.006|1140.598|1158.96|1196.195|1228.946|1264.02|1243.268|1282.765|1341.548|1391.166|4540.941|4607.091|4667.97|4728.914|4606.945|4646.536|4667.906|4821.624|4811.13||
2022-02-13 16:53:17|usa_0077|SPG|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||1350.4|1339.5|1407.4|1632.1|1829.1|1876.2|1872.2|1985.8|2009.3|2015.9|2154.5|4989.9|5021.9|5037.7|5087.8|5125.2|6405.562|6495.4|6505.1|11034.5|11127.6|11341.6|11489.4|11616.2|11696.855|11677.462|||11558.128|11486.793|11481.02|11441.596|11317.221|11242.441|11725.21|12056.434|12027.373|12163.817|12032.36|12343.6|12415.245|12637.566|13166.122|13128.677||17918.024|17721.097|17962.293|17936.016|17849.142|17831.735|17879.223|18257.833|18600.501|18660.423|18998.66|19102.93|19093.56|19091.389|19059.183|19021.43|18876.306|18723.221|18567.998|18331.655|18085.143|||19797.431|19651.374|19398.438|20521.602||25335.735|25236.009|25265.661|||||||||||||||||||||||||0||||514.66|519.175|517.061|515.004|512.914|510.642|508.371|506.236|504.119|
2022-02-13 16:53:20|usa_0078|HPQ|net_ppe|1|||||||1868||||2149||||2236||||2328||||2516||||2893|2946|3013|3074|3201|3197|3226|3254|3345|3374|3453|3526|3649|3703|3768|3953|4180|4179|4168|4186|4328|4383|4418|4495|4711|4791|5017|5213|5536|5634|5826|6027|6312|6275|6396|6471|4877|6139|5990|4497|4333|4336|4347|4398|4500|4563|4572|4613|4397|4388|4305|7109|6924|6865|6692|6563|6482|6339|6382|6245|6649|6690|6669|6430|6451|6346|6351|6369|6863|7045|7339|7479|7798|7804|7906|7971|10838|10774|10807|11194|11262|11164|11242|11477|11763|11575|11890|11959|12292|12122|12236|12069|11954|11686|11476|11328|11463|11259|11350|11434|11340|11030|11014|11028|1492|1529|1572|1607|1736|1730|1661|1707|1878|2026|2061|2112|2198|2312|2412|2462|2794|3868|3825|3757|3734|3651|3612|3614|3738||
2022-02-13 16:53:23|usa_0079|DOW|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21418|26076|23433|23133|23068|22748|22499|22222|22095|21707|21609|21375|21967|
2022-02-13 16:53:24|usa_0080|GM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18687|18432|18106|19116|19235|19944|20989|21556|23790|24275|25026|26578|25845|26932|27926|29347|29250|30093|31771|33171|34803|36694|41335|46296|51401|57190|61952|66488|66945|74504|74026|76953|79135|80765|82057|82783|82317|81388|81126|80496|80805|79265|76667|76347|77451|78140|79418|79294|79044|
2022-02-13 16:53:26|usa_0082|KMI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16803.5|||16947.9|17070.7|17133.7|17227.5|17715.9|17926|17304|30613|30881|30996|31201|34599|35275|35847|36952|37607|38100|38564|40289|40586|40608|40547|41042|41199|38780|38705|39023|39423|39867|40155|40333|39905|37795|37897|37782|37840|37934|36419|36041|36027|35958|35836|35605|34570|35576|35653|
2022-02-13 16:53:27|usa_0083|MS|net_ppe|0.74769681742|||||||||||||||||||||||||||267.6|284.3|314.7|347.8|385.3|415.9|457.9|495.2|543.6||552.1|545.1|536.8||||257.5|261|264.4|275.9|280.6|290.4|311.9|328|341|354.5|365.3|376.8|379.7|380.6|1655|1680|1705||1760|1779|1834||2121|2145|2204||2158|2296|2685||2884|3026|2579||2675|2323|2270||2337|2354|2433||6610|2530|2605||2697|2727|2733||2809|3409|4086||4501|4193|4372||4856|5004|5057|6018|6548|6765|7067|6047|6100|6032|6154|6366|6399|6511|6457|6410|6343|6083|5946|5928|5966|6008|6019|5778|5911|5642|6108|6141|6182|6259||||22|25|45|||||||||||||||21||||||
2022-02-13 16:53:31|usa_0084|LMT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||3455|3482|3459|3431|3134|3116|4311|4322|3721|3703|3607|3610|3669|3606|3613|3608|3513|3587|3598|3565|3634|3586|3550|3439|2941|3334|3323|3264|2991|2979|3017|3153|3258|3254|3259|3279|3489|3423|3438|3372|3599|3565|3552|3566|3924|3884|3891|3911|4056|3991|4010|4071|4320|4258|4256|4294|4488|4443|4441|4430|4520|4436|4381|4347|4554|4461|4421|4428|4611|4530|4495|4486|4675|4617|4594|4598|4706|4612|4559|4590|4751|4654|4640|4677|5389|5417|5438|5369|5549|5481|5532|5511|5775|5749|5786|5902|6124|6140|6170|6240|6591|6605|6663|6803|7213|7213|7290|7332|7597|
2022-02-13 16:53:34|usa_0085|DUK|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||9663.4|9704.2|9406.9|9565.9|9582.3|9603.3|9639.5|9715.2|9716|9761.8|9760.5|15269.1|9855.4|15409.4|15538.2|15735.9|15813.4|15901.5|16635.9|16875|17542|17736|20173|20995|23091|23386|24046|24452|24434|25561|26827|28415|35304|36384|36331|37379|36930|37734|37497|33848|34078|32730|32856|33806|33391|33390|28600|29200|29459|40895|40803|41447|29378|29799|30134|31110|31692|32465|33248|34036|34505|35429|36425|37950|38706|39060||40344|40944|41610|41877|42661|42892|43787|69031|68558|68813|68877|69284|69490|66355|66908|69595|70046|70301|71759|73776|73779|76432|77329|78216|82520|83516|84404|84862|86391|87373|88495|89865|91694|97419|98933|100615|103785|104741|105905|107337|108306|109169|110136|111523|112674|
2022-02-13 16:53:37|usa_0086|TMO|net_ppe|0||||||||44.4||||44.7||||48.8||||53.6||||64.4|||72.3|76.5|81|127.8|130.4|139.7|138.2|143.3|149|182.7|154|394.5|252|257.9|264.3|272.9|273.7|447.5|595.9|593.5|598.9|614|643.8|707.8|704.3|712.8|783.8|794.5|694.8|704.4|754|764.5|759.4|789|796.7|816.2|825|534.2|894|710.8|725|510.6|424.874|432.353|407.09|285.878|288.156|287.148|293.446|270.712|268.425|270.802|271.649|272.908|273.026|273.684|267.357|252.252|291.592|246.208|246.513|261.041|238.03|294.52|288.212|280.654|283.106|283.242|280.516|1256.7|1256.2|1228.5|1238.6|1267.4|1297.5|1304.5|1267.7|1275.3|1249.3|1271.7|1272.3|1333.4|1312.3|1297.7||1360.2|1389|1509.5|1629.2|1611.3|1665.3|1602.5|1669.9|1726.4|1685.8|1688.8|1708.7|1767.4|2488.7|2472|2406.1|2426.5|2384.2|2406.9|2392.2|2448.8|2483.1|2451.6|2599.3|2578|2563.3|2599.7|3931.6|4047|4059|3952|3978|4165|4192|4394|4420|4749|4736|4887|5180|5912|6133|6560|7049|8333|
2022-02-13 16:53:40|usa_0089|TGT|net_ppe|1||||||||1491||||1846.6||||2517.2||||3105.8||||3486||3501|3663|3523|3597|4467|4542|4525|4661|4777|4958|5102|5189|5349|5458|5563|5607|5737|5899|5947|6023|6171|6324|6385|6588|6853|7064|7294|7383|7457|7534|7467|7551|7749|7930|8125|8320|8564|8801|8969|9129|9408|9766|9899|10085|10460|10957|11418|12037|12508|13077|13533|13931|14370|14878|15307|15663|16205|16628|15153|17301|15980|16473|16860|17328|18023|18573|19038|19614|20257|20926|21431|22260|23027|23606|24095|24666|25152|25525|25756|25800|25712|25591|25280|25212|25401||25493|25648|28373|29040|29149|29508|29774|30069|30653|31074|31405|31726|26412|31359|31195|30886|25952|25778|25583|25472|25217|25049|24934|24902|24658|24682|24861|25112|26420|26725|27148|27604|27498|27725|28074|28535|28519|28824|28972|28981|29106|29166|29747|30454||
2022-02-13 16:53:44|usa_0090|EOG|net_ppe|0||||||||||||||||||||||||||||1249.7|1263.6|1297.1|1290|1305.1|1309.9|1318.3|1324.9|1339.7|1329.9|1339.8|1358.1|1468|1497.1|1509.1|1504.4|1546|1556.8|1573.7|1637.8|1684.8|1727.8|1775.5|1843.2|1881.4|1881.6|1881.8|1958.7|2099.6|2165|2237.2|2306.2|2387.2|2401.8|2459.8|2665.3|2676.4|2681.3|2666.8|2324.3|2334.9|2294.811|2291.913|2443.375|2525.007|2569.541|2744.53|2961.235|3055.91|3125.09|3227.288|3282.756|3321.548|3482.01|3594.857|3703.793|4248.917|4336.307|4467.019|4758.036|5101.603|5287.208|5455.037|5780.413|6087.179|6472.821|6934.017|7454.176|7944.047|8580.838|9339.856|10034.206|10429.254|11144.551|11988.72|13132.37|13657.302|14006.53|14445.679|15252.555|16139.225|16816.935|17424.318|18249.81|18680.9|19641.452|19996.823|20736.198|21288.824|22133.841|22689.714|23686.45|23337.681|23937.97|24580.388|25599.191|26148.836|26998.437|28195.431|29216.833|29172.644|29721.721|29975.178|24275.332|24210.721|23801.433|23212.879|22644.385|25707.078|25606.46|25580.16|25724.589|25665.037|26375.648|27153.795|27947.741|28075.519|29129.003|29724.431|30204.322|30364.595|29694.054|29233.465|28633.006|28598.627|28666|28659|28545||
2022-02-13 16:53:47|usa_0091|DHR|net_ppe|0||||||||66.5||||49.3||||125.6||||125.9||||118.5||||125.2|126.7|174.3|182.4|195.8|199.5|197.3|199.7|206.9|205.1|211.5|211.9|212.8|213.7|231.2|229.6|235.7|238.4|243.1|244.8|273.1|279.2|278.9|325.3|291.9|293.4|290.7|310.9|319.6|324.9|327.6|331.8|403.5|379.3|382.9|473.3|510.2|462.8|460.2|508.7|500.189|532.788|563.232|576.702|575.531|549.571|545.448|536.991|533.572|600.708|572.555|558.382|597.379|593.632|577.498|570.724|573.365|638.124|727.159|715.302|752.966|730.953|706.344|737.922|748.172|753.14|855.828|846.447|868.623|888.708|887.709|902.411|1108.634|1127.735|1131.887|1106.313|1108.653|1077.692|1096.721|1097.424|1143.331|1179.094|1163.335|1153.431|1192.303|1177.703|2226.119|2151.052|2101|2104.811|2065.451|2062.952|2140.9|2109.9|2148.9|2179.2|2211.3|2182.6|2232.1|2161.6|2171.9|2135.9|2161.3|2791.6|2302.7|2872.5|2784.8|2255.1|2354|2408.7|2422.8|2424.9|2454.6|2475.9|2492.9|2462.3|2249.6|2504.3|2541.6|2519.6|2302|2988.5|2972.9|3052.3|3262|3266|3410|3640|3790|
2022-02-13 16:53:50|usa_0092|MCK|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||351|341.6|367.5|372.6|374.1|356|383.1|388.9|359.7|373.6|377.7|385.7|396.5|593.1|444|479.8|513.9|529.6|718.3|729.9|549.2|555.4|552.3|556.6|559.7|595.3|587.6|579.2|579.8|593.5|583.3|584.1|582.4|593.7|596.5|591.8|596|599.9|594.4|599.3|612|616|628|649|667|663|644|634|616|684|691|714|747|775|779|777|788|796|814|836|835|851|864|||991|988|1006|1015|1043|1221|1223|1247|1321|1333|1348|1359|2196|2209|2174|2156|2045|2100|2108|2112|2278|2430|2300|2411|2292|2349|2348|2401|2464|2483|2488|2503|2548|4497|4495|4421|4251|4249|4366|4473|4681|4620|3990|3645|
2022-02-13 16:53:53|usa_0093|FDX|net_ppe|2|||||1112.6||||1346||||1551.8||||1861.4||||2231.9||||3431.8|3297.8|3211.2|3365.7|3566.3|3697.7|3804.1|3839.6|3624|3623|3580.9|3476.9|3411.3|3402.2|3582.1|3560.5|3476.3|3498.6|3467.2|3427|3449.1|3483.5|3533.6|3557.3|3715.2|3849.4|4021.2|4053.1|4116.6|4202.3|4383.6|4447|5470.4|4711.9|4846.5|5683.4|5935.05|6132.8|6271|6403.2|6559.217|6688.4|6869.39|6986.482|7084|7117.071|7210.156|7994.153|8100|8282|8326|8344|8302|8522|8542|8506|8700|8685|8813|9007|9037|9092|9346|9391|9643|9980|10275|10423|10770|11115|11988|12169|12636|12943|13225|13314|13478|13533|13610|13619|13417|13538|13937|14003|14385|14679|15266|15328|15543|15820|16709|16843|17248|17866|18349|18328|18484|18437|19120|19285|19550|19424|19893|20425|20875|21483|22278|22552|24284|24804|25307|25613|25981|26235|27290|27697|28154|28779|29387|29768|30429|45429|46505|47287|47525|48758|49455|49954|51135|51895|53171||
2022-02-13 16:53:56|usa_0094|CAT|net_ppe|0||||||||2945||||2652||||2433||||2464||||2909||3046|3194|3505|3548|3670|3762|3986|3959|4007|3995|4049|4019|3964|3917|3954|3875|3835|3767|3827|3769|3718|3697|3776|3708|3640|3549|3644|3609|3569|3546|3767|3765|3786|3819|4058|4376|4444|4517|4866|4852|4913|4936|5201|5181|5253|5273|5588|5993|6158|6311|6603|6622|6779|6810|7009|6998|7034|7083|7251|7153|7140|7303|7682|7551|7593|7817|7988|7884|8281|8424|8851|8892|9127|9436|9997|10050|10394|11817|12524|12342|12226|12250|12386|12057|11763|12065|12539|12219|12430|13397|14395|14571|14928|15509|16461|16276|16352|16588|17075|16716|16690|16431|16577|16277|16136|15955|16090|15935|15916|15680|15322|14727|14420|14187|14155|13912|13752|13607|13574|13259|13172|12842|12904|12488|12357|12232|12401|12132|12014|11904|12090|
2022-02-13 16:53:59|usa_0095|PNC|net_ppe|0|||||||||||||||||||||||||||418.9|429.4|439.8|445.8|446.7|462.2|464.9|461.9|431.5|429.7|449|484.6|497.9|546|609|599|623||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:54:03|usa_0096|MET|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4569||5364||||||||||||||5426||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:54:05|usa_0097|TJX|net_ppe|1||||||||||||||||169||||190.1||||253.6||255.4|256.3|271.7|278.2|284.9|292.4|303.5|303.8|311.1|324.9|337.3|342.7|354.2|365.2|379.6|380.3|402.7|419.9|439.1|443.5|458|476.8|487.8|493.6|471.5|481.9|785.5|772|771.6|724.3|640.5|643.2|660.9|692.8|686.1|694.9|715.3|739.9|756.6|763.8|795.2|823.9|834.585|843.687|859.114|878.262|907.983|925.599|1017.46|1093.514|1159.919|1189.928|1237.187|1306.383|1407.574|1439.294|1462.003|1569.738|1639.937|1626.867|1644.682|1739.003|1836.745|1861.207|1877.423|1966.157|1990.897|2000.442|1998.851|2055.593|2038.376|2051.982|2107.879|2236.566|2235.135|2222.158|2263.181|2164.332|2201.204|2167.627|2243.568|2274.305|2287.097|2267.031|2350.38||2460.782|2574.896|2660.433|2708.284|2715.125|2827.728|2855.827|3055.669|3223.242|3273.322|3377.839|3540.532|3594.501|3645.57|3776.037|3849.804|3868.365|3936.731|3995.978|4066.987|4137.575|4229.704|4263.38|4318.829|4532.894|4601.044|4744.69|4858.284|5006.053|5026.092|5100.454|5165.875|5255.208|13828.965|13986.18|14320.117|14385.38|14275.595|14164.265|14033.47|14026.094|14189.452|14290.604|14309.084||
2022-02-13 16:54:09|usa_0098|BLK|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.7|22.677|26.087|28.661|37.678|45.598|50.658|56.728|61.142||79.42|92.772|93.527|93.923|92.215|90.292|88.455|87.006|87.716|88.098|88.377|93.701|107.977|115.323|123.687|129.451|136.972|142.526|193.752|214.784|226.71|245.12|250.481|266|270.607|265.399|274.295|260|256|252|250|443|450|433|429|428|479|521|545|537|545|571|560|557|529|524|523|525|508|496|468|467|537|545|543|581|581|576|564|559|546|549|571|592|589|581|588|643|656|659|669|715|714|697|693|681|671|741|2501||
2022-02-13 16:54:12|usa_0099|BK|net_ppe|0||||||||||||||||||||||||||||851.8|846.8|836.9|832|822.2|792.1|764.3|748.9|734|724|715|706|718|862|853|953|945|934|926|918|914|906|900|906|902|898|888|883|875|865|857|851|835|838|843|850|856|856|854|848|893|894|885|901|924|928|935|940|992|1053|1013|976|1192|977|1108|1088|1398|1388|1404|1426|1097|1070|1050|1040|1004|1059|963|1009|1050|1064|1119|1701|1731|1714|1698|1678|1686|1718|1685|1682|1602|1583|1548||1693|1662|1729|1705|1681|1715|1711|1690|1659|1624|1595|1569|1655|1613|1590|1351|1394|1410|1412|1361|1379|1377|1399|1338|1303|1307|1640|1631|1634|1702|1752|1832|1832|3010|2970|3149|3625|3514|3598|3617|3602|3521|3442|3422||
2022-02-13 16:54:16|usa_0100|COF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||99.7|113.5|114.8|127.7|139.1|146.6|155.6|164.6|174.7|180.9|181.1|180.7|162.7|163.8|188.7|228.6|242.1|283.2|347.2|429.5|470.7|501.238|545.262|560.974|664.461|709.207|729.525|740.144|759.683|789.572|808.972|789.726|770.326|769.112|760.376|898.997|902.6|898.802|868.203|812.724|817.704|806.411|782.372|768.198|1191.406|1387.302|1467.922|1532.006|2203.28|2258.861|2260.928|2268.034|2299.603|2316.233|2321.487|2305.286|2313.106|2790.733|2824.785|2773.173|2736|2735.192|2730|2722|2749|2739|2754|2785|2748|3062|3556|3519|3587|3736|3766|3792|3839|3807|3764|3752|3685|3684|3602|3629|3584|3542|3556|3561|3675|3727|3825|3955|4033|4055|4095|4149|4191|4205|4243|4311|4378|4336|4324|4333|4287|4277|4227|4204|4210|
2022-02-13 16:54:19|usa_0101|NEE|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||10192.6|10291.5|10175.7|10202.8|10133.7|10025.8|9936.8|9852|9699|9589|9457.2|9384|9615.2|9528.9|9392.4|9354|9204|8906|8838|8555|8674|9083|9142|9264|9316|9456|9642|9934|10139|10637|11284|11662|12271|12964|13172|17700|16455|16969|17924|20297|20469|20660|20744|21226|21471|21804|22142|22463|23285|23878|24249|24499|25171|25825|27714|28652|29451|30499|31345|32411|33053|34197|35216|36078|36854|37578|38301|39075|39937|40854|41117|42490|43968|45495|47693|49413|49824|50460|51399|52720|53306|54031|55067|55705|56233|58310|59835|61386|62894|64157|65617|66912|68400|69656|71088|72289|67196|68659|68572|70334|74794|76136|78995|82010|83873|86326|88855|91803|94304|96811|99141|99348|
2022-02-13 16:54:22|usa_0102|APC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:54:22|usa_0104|PSX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15409|||14652|14771|14854|15169|15311|15407|15257|14679|15077|15398|15751|16092|16951|17346|17918|18765|19257|19721|20075|20247|20447|20855|21240|21293|21303|21460|21500|21465|21625|22018|22263|22503|22954|23786|24051|24282|23489|23716|23677|23688|22377||
2022-02-13 16:54:24|usa_0106|ANTM|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||409.4||406.6|396.5|536.7|537.4|519.9|524.5|520.3||503.3|499|499.8|1045.2|1018.7|999.6|966.8|1078.6|1047.4|1014.9|993.4|988.6|979.2|968.7|957.8|995.9|1002.7|1014.2|1019.4|1054.5|1051.8|1038.2|1067.6|1099.6|1144.5|1171.2||1155.5|1186.1|1212.9|1316.9|1418.1|1454.6|1478.4|1536.5|1717.3|1738.1|1769.5|1806.5|1801.5|1811.7|1829.2|1848.9|1944.3|1915.9|1931.4|1930.8|2019.8|1998.3|1989.8|2006.6|1977.9|1957.6|1975.7|2049.2|2175|2237.6|2392.2|2592|2735|2799|2837|2921|3133|3350|3427|3363|3483|3533|3733|3835|3919|
2022-02-13 16:54:26|usa_0107|ADP|net_ppe|0||||||373.4||||388||||363.6||||350.1||||422.3|||455.7|432.8||410.5|405.2|400.3|401.5|396.8|381.2|372.3|365.1|359.1|357.8|356.6|357.7|356.5|358.8|361.2|361.5|360|386.5|395.8|397.8|401.3|406.5|416|417|468.4|468.4|468.3|475.7|509.4|500.8|519.3|525|527.1|539.1|590.3|581.3|562.2|575.5|579.294|564.4|559.8|579.425|597.269|613.048|611.933|604.991|614.65|609.431|603.088|590.338|596.451|582.328|569.108|561.644|614.701|604.504|607.336|615.314|642.353|645.204|650.058|658.203|637.9|728.8|761.9|742.8|700|773.5|780.6|710.1|723.8|722.2|731|732.6|742.9|730.8|721|715.5|734.3|723.5|707.4|690|673.8|664.9|676.9|685.4|716.2|708.3|707.9|710.2|706.3|703.9|712.9|716.7|728.6|735.2|739.3|767.5|667.1|650.7|650.3|646|672.7|680.3|679.6|668.8|685|701|733.2|750.6|779.9|800.4|799.9|794.6|793.7|787.7|772.7|765.8|764.2|1271.1|1261.5|1264.2|1197.6|1180.5|1193.8|1195.2|1146.7|1111.1|1116.6|
2022-02-13 16:54:29|usa_0108|CRM|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.069|4.548|5.986|6.525|7.637|15.289|17.28|20.853|24.216|24.786|24.842|28.151|30.155|33.849|36.69|38.913|41.38|56.816|56.643|66.833|77.027|88.479|96.47|95.598|89.711|86.71|100.946|116.078|387.174|446.268|470.07|504.827|527.946|549.732|556.776|583.839|604.669|623.684|1184.861|1205.349|1240.746|1251|1189.93|1109.816|1125.866|1737.094|1725.184|1742.142|1715.828|1711.472|1728.243|1756.673|1787.534|1846.413|1866.576|1864.891|1947|1950|1986|1998|2051|5097|5187|5515|5415|5501|5513|5526|5663|5555|5834|5677||
2022-02-13 16:54:32|usa_0109|GD|net_ppe|0||||||||882.6||||1173.1||||1364.3||||1496.3||||1700||1746.7|1760.9|1812.5|1829.8|1840.2|1811.3|1556|1498|1449|1124|1029|995|508|488|322|323|311|302|302|294|286|279|264|256|249|417|398|400|470|459|441|517|520|508|592|630|630|626|901|718|794|1040|1169|1211|1276|1275|1294|1464|1555|1731|1718|1753|1827|1826|1856|1936|1934|2005|2060|2080|2082|2140|2153|2120|2039|2057|2028|2073|2101|2128|2168|2223|2233|2364|2472|2487|2546|2566|2872|2840|2857|2874|2912|2850|2850|2918|2971|2993|3048|3063|3284|3290|3248|3345|3403|3374|3351|3365|3359|3408|3327|3322|3329|3323|3329|3370|3466|3477|3440|3445|3477|3412|3424|3461|3517|3533|4179|4244|3978|4054|4091|4217|4475|4537|4721|4863|5100|5090|5135|5195|5417|
2022-02-13 16:54:35|usa_0110|D|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||10201.6|10173.3|10205.9|10245.4|10241.9||10371.7|10322.3|10325.2|10296.3|10532.9|10509.4|12304.2|12284|12471|12532.6|12682.3|12769.9|10950|10637|10682.9|11007.4|11010|10797|18096|17954|18108|14849|15479|15767|15968|18364|18578|19334|19883|22342|23046|24030|24051|25850|26015|26322|26750|26716|27304|27998|28547|28940|28825|29519|29636|29382|29834|29504|20861|21352|21656|22317|22596|23274|23353|23874|24683|25592|26038|25458||26713|27082|27651|28411|29670|30288|30921|31523|30773|30909|31554|31861|32628|33127|33887|34884|36270|37226|38668|39781|41554|42623|43682|48888|49964|50716|51748|52811|53758|54129|54604|54185|54560|67053|67609|68433|57200|67396|67980|56788|57848|58421|59226|58386||
2022-02-13 16:54:39|usa_0111|DTV|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:54:39|usa_0112|KMB|net_ppe|0||||||||1893.2||||2156||||2263||||2336.8||||2575.3||2756|2899.1|3040.9|3134.4|3164.5|3285.5|3386.3|3385.6|3424.5|3514.1|3610.2|3613.4|3744.4|3821.6|3774.8|3860.8|3935.7|3999.3|4042.8|4032.9|4072.1|4161.1|4199.4|4399.5|4449.9|4390.2|6053.3|6192.5|6063.5|6562.2|6813.3|5881.5|5981.6|6022.5|5600.6|5621.6|5694|5923.6|5998.1|5815.3|6193.4|6164.7|6222|6461.5|6586.3|6606.4|6918.5|6911.6|6963.3|7318.6|7326.5|7281.1|7496.5|7454.9|7619.4|7694|7910.3|8105.4|8263.4|8345|8172.5|8129.5|7990.5|7832.4|7671.8|7529.3|7494.7|7398.1|7455.5|7481|7684.8|7734.4|7870.5|7976|8094|8230.3|8228.1|7848.7|7667|7482|7808|7926|8033|7958|7856|8188|8356|8413|8414|8047|8049|8118|7977|8099|8095|7979|7834|7871|7948|7841|7847|7692|7359|7160|7251|7066|7104|7188|7188|7198|7169|7251|7246|7317|7436|7328|7046|7030|7159|7139|7207|7158|7450|7226|7366|7497|8042|7887|8018|7964|8097|
2022-02-13 16:54:42|usa_0113|AMT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||117.618|156.827|346.741|388.315|449.476|642.638|725.846|892.245|1092.346|1668.854|1774.076|2002.9|2296.67|2431.049|2912.155|3177.651|3287.573|3280.521|3237.943|2989.989|2694.999|2695.44|2634.575|2617.408|2483.324|2483.604|2450.921|2391.203|2273.356|2231.278|2192.453|3404.389|3460.526|3386.262|3320.822|3268.332|3218.124|3165.156|3115.888|3071.125|3045.186|3030.388|3010.919|3014.079|3022.636|3003.215|3087.799|3128.12|3169.623|3179.196|3188.461|3494.402|3623.835|3770.671|3909.635|4125.887|4981.722|5006.647|5079.729|5242.781|5765.856|5879.513|5811.081|5878.826|7177.728|7344.049|7589.815|7552.11|7590.112|9422.641|9586.4|9806.19|9866.424|9917.985|10575.425|10452.038|10517.3|10717.16|10725.707|10795.057|11101|11294.8|11067|10996.3|11247.1|18283.5|18378.6|18497.9|19441.8|18419.6|18479.8|18895.6|20597.9|20432.4|23409.7|23290||
2022-02-13 16:54:45|usa_0114|EMR|net_ppe|0|||||||753.5||||843.6||||896.4||||1126.3||||1121.5|||1175.5|1197.7|1222.5|1440.6|1564.3|1535.8|1547.3|1565.5|1523.9|1583.4|1626.9|1618|1654.1|1694.5|1951|1882.7|1867.8|1880.1|1837.1|1851.1|1879.7|1947.3|1973|2051.6|2100.1|2134.9|2174.5|2325.3|2356|2450.8|2490.6|2538|2583.2|2735.4|2774|2806.8|2885.3|3011.6|3053.9|3048.2|3068.5|3154.4|3142.8|3237.2|3140.6|3243.4|3263.2|3302.6|3280|3288|3203.6|3124.7|3108.1|3116|3070|3022|2993|2962|2944|2906|2844|2937|2955|2976|2929|3003|2969|2990|3076|3220|3220|3259|3279|3431|3435|3413|3458|3507|3459|3447|3475|3500|3475|3367||3287|3255|3303|3382|3437|3415|3449|3418|3509|3503|3481|3475|3605|3639|3692|3737|3802|3631|3570|3610|2929|3520|3523|3521|2931|2861|2880|3304|3321|3279|3299|3260|3562|3551|3615|3614|3642|3633|3553|3565|3688|4227|4186|4167|3738|4221|
2022-02-13 16:54:48|usa_0115|SO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||19671.6|19782.5||20075|20102.8|20174.8|21117|21156.5|20995.6|22748.1|23026|23003.2|23085.3|23079.1|23269|23138.7|23193.2|23022.9|23652|23698.9|23743.4|23758.3|23929|23717.5|24893.1|25262.1|20539|24693.341|24890.913|25119.366|21622|22040.099|22451.16|22774.287|23084|23484.538|23955.003|24285.514|26566|25691.338|25962.817|26028.488|27525|27742.964|27905.504|28058.395|28358|28539.238|28895.238|29072.818|29480|29641.964|29961.456|30575.653|31092|31522.683|32022.094|32585.051|33327|34003.364|34562.57|35112.097|35878|36767.728|37497.946|38141.779|39230|39998.396|||42002|42634|43213|43740|45921|45801|46513|47274|49276|49552|50189|51078|52091|52467|53669|54092|55814|56428|57990|59484|62029|63801|64886|76572|79490|80884|79698|80765|80896|81978|78227|79484|81864|84687|84354|84724|86059|86937|87831|89244|90390|91883|92461|93744||
2022-02-13 16:54:52|usa_0116|KR|net_ppe|0.692544196772|||||||||||1991.5||||1968.5||||2136.9||||1910.5||1901.7|1948.4|1912.1|1878.6|1852.9|1866.8|1874.2|1862.6|1860.2|1835|1856.7|1833|1827.7|1833.4|1877.2|1883.2|1902.5|1901.5|1981.3|2003.1|2033.8|2166.9|2252.7|2266.7|2346.1|2483|2662.3|2764.7|2765.8|2926.4|3063.5|3113.7|3175.1|3191.7|3297|3378.3|3473.5|3644|7220||3929|7663|8058||8360|8534|8698||9092|9429|9522||10033|10226|10366||10821|10961|11255||11256|11334|11445||11466|11435|11381||11402|11431|11553||11907|12121|12331||12698|12825|13085||13347|13606|13818||13976|14003|14106||14192|14267|14451||14522|14600|14690||14967||15456||17030|17263|17586||18212|18573|18926||20161|20687|20966||21133|21308|20966||21195|21316|21515||28480|28681|28648||28621|28703|28745||29720|29690|29971||
2022-02-13 16:54:56|usa_0117|HAL|net_ppe|0||||||||1860.7||||1571.8||||1025.8||||865.3||||||919.8|907|923.1|928.7|962.1|969.7|1013.2|1047.7|1113.6|1174.1|1191.5|1205.3|1215|1196.9|1233.3|1319.8|1305.3|1249.5|1152.8|1138.8|1117.6|1106.7|1076.8|1054.4|1073.5|1074.5|1111.2|1093.4|1124.7|1176|1291.6|1387.9|1487.7|1566.4|2766.4|1735.7|1814.2|2971.6|2896|2891|2847|2818|2390|2357|2353|2327|2410|2415|2483|2569|2669|2757|2692|2591|2629|2492|2498|2504|2526|2537|2564|2540|2553|2556|2550|2602|2648|2675|2774|2884|2557|2758|2988|3337|3630|3851|4146|4438|4782|5157|5357|5564|5759|5980|6175||6842|7248|7626|7993|8492|8897|9363|9678|10257|10509|10753|10949|11322|11463|11677|12050|12475|12299|11153|11018|12117|9252|8961|8741|8532|8415|8374|8432|8521|8596|8825|8821|8873|9872|9756|9706|8241|7120|5906|5794|5111|4991|4949|5219|5260|
2022-02-13 16:54:59|usa_0119|CTSH|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4|5.5|6.3|6.9|8.3|9.3|9.5|9.376|10.51|12.859|15.937|17.641|18.37|22.197|24.339|24.247|25.165|25.906|39.09|42.766|47.765|51.656|58.438|57.813|58.11|70.075|90.705|94.638|108.522|126.515|146.982|161.577|179.277|198.108|220.154|235.937|265.749|291.629|356.047|393.251|409.81|453.35|455.254|456.301|446.926|460.237|481.516|478.363|504.769||570.448|601.699|614.494|664.609|758.034|784.975|837.683|878.561|971.486|1008.198|1017.705|1011.803|1081.164|1090.885|1086.116|1101.468|1247.2|1268|1277.3|1278.9|1271|1270|1287.4|1323.3|1311|1306|1284|1304|1324|1333|1345|1362|1394|2123|2184|2223|2235|2249|2347|2317|2264|2230|2229|2135|2104|
2022-02-13 16:55:03|usa_0120|BAX|net_ppe|0||||||||767.6||||1682||||1634||||1776||||2024|2020|2008|2036|2103|2010|2006|2044|2169|2178|2178|2255|2455|2467|2475|2581|2647|2644|2635|2654|2655|2633|2645|2680|2562|2569|2595|2524|1749|1746|1740|1771|1843|2150|2145|2199|2360|2386|2463|2443|2445|2633|2648|2514|2650|2673|2668|2710|2807|2888|2922|3128|3306|3326|3515|3650|3907|4025|4157|4380|4592|4554|4330|4346|4369|4310|4157|4114|4144|4122|4159|4095|4229|4047|4110|4216|4487|4633|4680|4598|4609|4598|4757|4963|5159|5064|4983|5208|5260|5419|5481|5426|5525|5637|5623|5862|6098|6205|6361|7518|7832|7962|8152|8448|4434|8492|8967|4338|4386|4403|4329|4327|4289|4274|4337|4488|4588|4614|4531|4520|4530|5056|5129|4995|5120|4917|4963|5038|5325|5181|5216|5163||
2022-02-13 16:55:06|usa_0121|ADBE|net_ppe|2|||||||||||||||1.7||||3.7||||8.1||8.4|8.6|9.6|9.5|10.1|12.3|12.1|13.5|14.1|15.9|17.6|17.9|19.9|21.5|20.7|21.8|21.9|22.7|23.3|22.8|23.5|22.4|46.568|42.386|44.119|43.531|51.708|56.071|59.131|74.116|80.231|80.298|82.917|84.021|80.978|84.539|99.914|95.244|93.887|93.562|94.466|99.02|69.138|61.411|59.538|59.05|64.268|67.147|74.303|80.073|80.993|79.059|80.286|69.36|71.09|70.228|73.626|72.874|77.007|82.512|84.713|89.029|99.675|100.34|98.934|103.663|103.549|208.159|210.181|212.875|227.197|258.899|266.395|278.722|289.758|297.522|300.371|317.071|313.037|300.376|291.72|335.752|388.132|386.205|407.621||448.881|453.497|463.415|499.059|527.828|549.78|573.566|619.392|664.302|686.014|645.865|659.747|659.774|651.083|642.45|785.856|785.123|784.314|785.199|797.464|787.421|794.876|796.077|811.524|816.264|821.73|924.108|939.809|936.976|991.674|993.486|1019.26|1075.072|1104.065|1205.02|1244.011|1293|1844|1876|1974|2004|2007|2031|2081|2116||
2022-02-13 16:55:09|usa_0122|LYB|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15152|||7216|7190|7440|7569|7363|7333|7426|7237|7412|7696|7779|7979|8223|8457|8556|8740|8600|8758|8430|8636|8793|8991|9373|9681|10057|10137|10361|10551|10737|10997|11249|11310|12022|12477|14331|14845|15179|15598|15840|15951|15519|15878|15856|16279|16625||
2022-02-13 16:55:10|usa_0123|WMB|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||3698|3736.9|3048.8|3124|7042|7337.2|7814.7|8014.7|8987.1|9059.9|9210.8|9386.3|9412.6|9589.9|9860.6|11536.8|11750|12067.6|12388|12604.6|12910.5|13438.9|14102.8|15155.5|15869.4|17022.2|18261.5|14205.9|14546.9|14813.2|17697.2|14388.9|17048.1|17456.5|15386.9|12026|14677.1|12188.8|12125.3|11734|12033.7|11770.1|11816.9|11886.8|11852.3|11979.1|12203|12409|12682.5|13004|13651.8|14158|14451|14928.1|15599.9|15981|16257|16933|17649|17741|17994|17966|18464|18644|18714|18831|18909|11754|20341|20600|20973|12580|12964|14056|14684|15467|15995|16599|17467|18210|18711|19442|27398|28081|28536|29089|29476|29579|29823|28249|28263|28428|27762|28042|27709|28211|28847|28953|28674|27504|29081|29131|29613|29200|29141|29137|29107|28929|29076|29299|29314||
2022-02-13 16:55:14|usa_0125|PRU|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:55:16|usa_0126|DAL|net_ppe|0||||||2695.7||||2982.5||||3134.5||||3673.9||||3566.2||||4477.9|4707|4933.3|5152.5|5398.9|5471|5669.4|5791.6|5640.7|5705.4|6478.4|6861.8|7093.3|7058|7284.7|7185.3|7140.7|7093.5|6997.8|6878.3|6603|6526|6438|6360|6936|7027|7122|6585|6795|6975|7285|7597|8042|8307|8580|8850|9321|9726|10277|11125|11673|11813|12571|12649|13385|14017||15337|15724|16015|16097|16588|16660|16368||16635|16596|16845||16756|16733|16467||16436|16376|14529||14026|13615|13371|12973|12528|11469|11558|11701|11945|11999|12060|20627|20896|20916|20658|20433|20481|20396|20184|20307|20333|20315|20256|20223|20332|20609|20599|20713|20793|21049|21297|21854|21972|22048|21722|21929|22023|22480|22608|23039|23422|23975|24105|24375|24817|25367|25900|26563|27096|28124|28565|34329|35175|36071|36611|36937|37132|34123|32483|32262|32439|33161|33643|35922|
2022-02-13 16:55:19|usa_0128|REGN|net_ppe|0||||||||||||||||||||||||||||||||2.2||2.4|2.7|5.4|7.7|8.9|10|10.5|11|11.4|12.2|22.4|27|27.6|28.1|27.7|26.8|25.7|25.1|27.9|31.2|33.3|33.7|34.3|33.8|34|32.9|32.7|32.2|32.2|32.6|33|34.2|35.2|35.1|36.3|36.63|37.434|37.659|36.934|37.166|37.619|37.418|39.448|42.043|47.465|56.138|76.825|82.648|84.67|83.715|80.723|77.616|75.986|73.942|71.239|69.055|67.366|64.044|60.535|57.421|53.854|51.035|49.353|47.781|47.647|49.358|58.304|58.419|64.231|72.825|142.035|109.84|195.408|215.169|259.676|274.621|292.329|318.498|347.45|357.423|361.883|363.913|367.955|369.959|372.278|372.917|379.94|392.378|419.651|453.891|526.983|600.864|707.321|818.967|974.309|1110.597|1326.112|1475.123|1594.12|1666.391|1772.923|1872.167|2083.421|2277.029|2261.702|2274.529|2358.6|2394.727|2461.614|2524.446|2575.8|2612.8|2676.6|2771.4|2890.4|2944.6|3031.4|3138.3|3221.6|3262.6|3358.5|3395.7|3482.2|
2022-02-13 16:55:23|usa_0129|CI|net_ppe|0|||||||||||||||||||||||||||671.7|678|801|817|840|850|871|902|915|947|964|967|974|945|965|952|941|930|923|921|913|914|901|899|885|864|831|814|798|802|789|870|868|1626|847|858|1611|701|1712|1498|1501|715|735|759|811|879|916|966|1031|986|1092|1111|1140||1039|1013|985|973|936|868|816|777|747|730|660|638|626|612|617|632|603|568|601|625|649|789|791|804|804|805|827|862|860|875||912|912|953|978|1024|1083|1115|1136|1120|1109|1191|1451|1464|1450|1498|1494|1502|1486|1502|1483|1534|1534|1556|1561|1536|1519|1509|1526|1563|1552|1554|1559|4562|4523|4538|4448|4512|4317|4255|4203|4205|4114|4078|4070||
2022-02-13 16:55:26|usa_0130|ALXN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||0.9|0.7|0.7|0.6|0.6|0.7|0.7|0.8|0.8|0.9|2.1|2.4|2.4|2.4|6.7|7.4|7.4|7.8|8.494|8.213|10.407|12.627|13.487|13.731|13.388|13.459|13.736|14.874|15.11|14.736|11.903|12.276|12.365|10.577|10.27|11.366|11.092|11.003|11.958|11.546|10.849||10.365|11.819|28.63|39.135|54.592|76.749|92.964|104.28|111.219|119.387|128.45|139.885|144.833|155.419|162.221|164.691|162.966|161.871|162.111|162.24|160.625|163.763|164.153|165.852|165.763|164.568|165.047|165.629|164.966|173.721|178.842|201.109|218.086|273.326|328.476|392.248|440.487|555.388|618.733|697|749.295|825.301|931.06|1035.6|1138|1233|1354|1325.4|1379.3|1422.6|1443.4|1471.5|1288.5|1333|1354.9|1367.3|1363.1|1406.3|||||||
2022-02-13 16:55:27|usa_0131|YUM|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3143|3049|2952|2896|2815|2695|2561|2531|2528|2482|2479|2540|2554|2622|2665|2737|2750|2824|2922|3037|3065|3109|3128|3280|3281|3251|3317|3439|3433|3371|3373|3356|3295|3300|3276|3631|3570|3552|3600|3849|3807|3875|3884|3710|3670|3807|3844|3899|3766|3694|3770|3830|3852|3907|3872|4042|4041|4102|4119|4250|4258|4252|4257|4459|4378|4425|4480|4498|4374|4372|4263|2347|4111|4096|4010|2113|2084|2021|1861|1594|1651|1533|1378|1237|1212|1193|1151|1812|2025|2059|2050|2086|2055|2058|2028|1207|
2022-02-13 16:55:29|usa_0132|TRV|net_ppe|0||||||||||||||||||||||||||||239.6|253.8|276|313.5|327.6|346.8|344.6|354.7|390.5|420.5|425.5|454.1|462.8|437.7|439.4|451.6|455.9|455.3|458.8|463|477.57|475|475.9|474.9|478.286|461.1|455.5|285.6|281.1|285.8|283.8|286.1|602.4|288.4|532.9|1451.6|518.497|524|531|521|507|508|511|515|492|492|486|488|486|485|479|471|459|438|363|349||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:55:33|usa_0133|GIS|net_ppe|2|||||1229.4||||956||||1084.9||||1249.5||||1376.4||||1588.1|1640.3|1732.1|1830.7|1934.5|2002.8|2074.5|2161.3|2241.3|2324.3|2424.5|2514.2|2648.6|2664.6|2747.9|2836.7|2859.6|2916.6|2971.9|3048.2|3092.6|3123.2|3167.5|1483.9|1456.6|1436.9|1401.8|1345.1|1312.4|1252.9|1256.4|1280.6|1279.4|1275.1|1172.9|1166.3|1186.3|1203.1|1224.8|1268|1294.7|1350.9|1373.9|1397.4|1405|1421.2|1451.2|1473.9|1501|1511.8|2817.2|2681.4|2764|2760|2723|2809|2980|2997|3013|3043|3111|3065|3055|3017|3111|2918|2879|2852|2997|2948|2918|2911|3013.9|2963.1|2974.5|2964.2|3108.1|3052|2958.2|2973.6|3034.9|2992.1|2987.5|3004.4|3127.7|3111.7|3146.1||3345.9|3565.2|3507.4|3549.9|3652.7|3603.5|3814|3806.8|3878.1|3789.4|3809|3797|3941.9|3907|3824.2|3725.4|3783.3|3679.2|3588.4|3604.5|3743.6|3655.3|3571.3|3575.2|3687.7|3648.1|3631.4|3626.2|4047.2|3955.1|3897.4|3822.9|3787.2|3668.3|3588.5|3535|3945.8|3557|3529.8|3505.5|3985.4|3343.2|3291.5||
2022-02-13 16:55:36|usa_0134|AAL|net_ppe|0||||||||2813.6||||3648.7||||4741.4||||5587.9||||6272.3||6966.8|7250.3|7819.6|6988.9|7449.7|7669.1|7852.6|8431.8|8701.1|8961.9|9481|9825|10391|11000|11379|13662|13909|13976|12261|14074|14137|14064|13898|14058|14013|13857|13565|13327|13379|13467|13305|13054|13018|12914|13159|13382|13717|14035|13741|15089|15834|16364|16287|14810|15639|16270|18636|17573|18156|18105|19655|18347|18559|18249|19694|18316|18421|18363|19460|19353|19332|19254|19137|19116|19096|18911|20668|18362|18218|18040|17941|17822|17700|17553|17394|17345|15982|15928|15735|15574|15572|15596|15476|15393|15267|15296|15082|15116|15155|15142|14306|13918|13784|13620|13402|13305|13550|13472|19259|19944|21236|22163|23084|24042|25288|26292|27510|28633|29611|30304|31159|32291|32993|33311|34156|34333|34424|34223|43249|43534|43804|43461|43732|42825|41674|40235|39738|38897|38163|37601|37362|
2022-02-13 16:55:38|usa_0135|RTN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:55:38|usa_0136|SCHW|net_ppe|0|||||||||||||||||||||||||||59.8|55.7|56.6|53.9|51.6|51.7|51.6|53.6|56.1|59.5|63.3|70.6|79.6|89.5|97.8|117.1|122.2|136.4|142.9|138.2|136|129.1|136.2|152.1|190|243.5|286.7|279.8|289.2|315.4|322.6|332.7|335.8|342.3|348.7|364.5|389.8|396.2|418.9|454.9|532.1|678|667.431|839.15|962.372|1133|1176|1152|1124|1058|1002|961|917|868|1048|1011|976|956|943|942|932|903|874|852|825|699|773|705|698|602|606|609|604|617|628|623|633|661|649|650|646|641|628|617|610|624|627|639|665|685|684|677|672|675|681|711|738|790|820|883|991|1039|1058|1091|1126|1145|1159|1242|1266|1299|1305|1335|1392|1471|1540|1599|1683|1769|1813|1909|2017|2705|2291|2314|2346|3820|3054|3136|3164||
2022-02-13 16:55:42|usa_0137|CSX|net_ppe|0||||||||9143||||9107||||9403||||10162||||9631||9592|9550|9652|9662|9731|9844|9991|9964|10053|10169|10177|10121|10313|10406|10636|10621|10660|10666|10788|10782|10817|10858|11044|11099|11119|11188|11297|11483|11568|11720|11906|11924|11998|12098|12406|12430|12622|12328|12645|12654|12825|12696|12257|12213|12390|12542|12661|12684|12741|12879|12972|12979|13068|13209|13286|13351|13504|13614|13730|13846|13894|19979|19945|19882|19881|19975|20163|20285|20557|20646|20923|21093|21262|21428|21780|21970|22198|22587|22688|22762|22887|23040|23064|23290|23173|23334|23799|23915|24202|24418|24974|25141|25632|25932|26050|26288|26599|26946|27291|27494|27685|27994|28584|28872|29250|29637|30174|30293|30607|30782|31150|31259|31427|31579|31764|31748|31847|31871|31998|32538|32569|32617|32700|32711|32773|32881|32916|32870|32948|33322|33015|
2022-02-13 16:55:45|usa_0138|JCI|net_ppe|0|||||||293.6||||574.5||||609.3||||648.4||||760||||838.2|927.5|954.3|971.8|978.8|996|978.9|956.5|985.8|1001.1|1019.3|1034.4|1157.3|1114|1119|1132.1|1213.6|1214.3|1228|1291.2|1333.4|1379.6|1449.7|1500.2|1518.8|1598.1|1615.5|1600.9|1679.1|1519.5|1464|1488.7|1533|1548.1|1564.1|1596.7|1882.9|1953.6|1981|1929.2|1996|2035.9|2042.9|2029.9|2305|2363.2|2366.2|2411.7|2379.8|2446.1|2407.2|2435.9|2445.5|2613.9|2633.7|2861|2963.4|3125.9|3204.7|3208.1|3333.9|3614.1|3511.4|3293.6|3581|3971.2|3950|3970|3968|4030|4056|4071|4208|4214|4324|4385|4389|4115|3949|3969|3986|3918|3779||4096|4215|4761|5185|5616|5743|6086|6116|6440|6553|6525|6569|6585|6665|6632|6260|6314|6114|5870|5922|5870|6256|6397|6374|5632|5556|5601|5870|6121|6105|6235|6093|3300|3314|3332|3282|3348|3341|3274|3041|3059|3082|3015|3111|3228|3213|
2022-02-13 16:55:48|usa_0139|NOC|net_ppe|0||||||||1171||||1351.3||||1487.1||||1497.3||||1496.1||||1439.5|524.4|1295|1267.3|1239.3|1218.6|1197.8|1181.1|1176.7|1164.7|1149.7|1134.1|1124|1124|1118|1068|1016|998|1418|1546|1378|1372|1330|1277|1176|1678|1557|1539|1412|1397|1385|1380|1346|1327|1321|1308|1274|1266|1242|1235|1240|1224|953|963|1015|1014|2189|2086|2584|2941|3000|2824|3605|4009|3920|3921|4047|4019|4033|4052|4210|4204|4204|4190|4403|4404|4403|4437|4525|4544|4539|4539|4690|4645|4651|4675|4785|4777|4778|4775|4868|4797|4763|4767|5042|3046|3028|3010|3047|2993|2935|2895|2887|2829|2783|2763|2806|2793|2818|2845|2991|2989|3005|3005|3064|3230|3299|3334|3588|3656|3802|3925|4225|4285|5864|6025|6372|7703|7800|8122|8423|8425|8591|8666|8604|8645|8739|8829|9549|
2022-02-13 16:55:52|usa_0140|STT|net_ppe|0||||||||||||||||||||||||||174.1|176.5|175.7|190.7|202.6|210.2|212.7|259|264.2|287.9|319.5|333.1|351.5|383|412.8|420.4|439|442.3|445.1|447.7|463.1|473.1|475|485.5|487.8|479.3|467.6|458.2|458.9|454.7|468|466|465|478|500|546|669|684|700|716|710|726|732|722|655|675|726|773|823|817|829|846|863|890|887|948|1015|1154|1212|1238|1370|1431|1444|1450|1449|1455|1453|1553|1541|1551|1560|1680|1725|1824|1894|1965|1992|1987|2011|2029|2114|1947|1953|1880|1839||1802|1845|1853|1738|1747|1736|1702|1720|1728|1756|1772|1816|1860|1896|1920|1911|1937|1933|2035|1984|1894|1949|1994|2042|2062|2101|2137|2167|2186|2194|2189|2193|2214|3129|3120|3140|3140|3040|3014|2982|2874|2775|2791|2803|2261|
2022-02-13 16:55:56|usa_0141|NSC|net_ppe|0||||||||6425.7||||6991.8||||7361.3||||7412.6||||7596.1||7681.1|7724.1|7882|7945.6|7926.7|7966.2|8128|8160.6|8208.1|8329.4|8372.2|8397.6|8457.1|8579.4|8648|8690.7|8610.8|8671.1|8730.7|8814.3|8823|8883.2|8987.1|9158.7|9192.9|9233.1|9258.8|9372.7|9441.1|9460.2|9472|9677.6|9809.8|9904.9|9904|10075|10242|10328|10477|10618|10869|10903|10956|10978|11011|11013|11105|11268|11249|11276|11208|11280|11305|11332|11370|11772|11823|11821|11779|11819|11915|20368|20526|20474|20471|20481|20735|20756|20886|20970|21098|21128|21245|21345|21583|21697|21824|22032|22247|22292|22375|22490|22643|22697|22786|22893|23231|23451|23671|23978|24469|24703|24968|25260|25736|25870|26098|26413|26645|26768|26927|27230|27694|27829|28075|28682|28992|29135|29387|29467|29751|29927|30033|30163|30330|30396|30540|30712|31091|31158|31201|31394|31614|31179|31217|31239|31345|31312|31355|31429|31653|
2022-02-13 16:55:59|usa_0142|ETN|net_ppe|0||||||||727.7||||749.9||||854.5||||847.6||||925.8||910.3|943|1004.5|999.8|1015.5|1056.5|1086|1055|1033|1067|1111|1111|1129|1124|1100|1091|1171|1173|1188|1525|1421|1423|1469|1475|1542|1561|1653|1637|1686|1708|1792|1743|1762|1837|1759|1612|1616|1712|1837|1781|2393|2405|2294|2320|2285|2276|2274|2130|2105|2055|2050|1999|1974|1898|1955|2047|2071|2059|2076|2030|2059|2057|2147|2105|2075|2100|2175|2204|2220|2202|2271|2275|2270|2252|2333|2473|2699|2585|2639|2525|2542|2528|2445|2349|2270||2477|2523|2589|2537|2602|2660|2675|2794|3786|3841|3749|3757|3833|3806|3793|3702|3750|3634|3680|3590|3565|3583|3551|3506|3443|3481|3530|3486|3502|3543|3462|3446|3467|3893|3929|3927|3932|3373|3323|3337|3392|3351|3528|3473|3506|
2022-02-13 16:56:03|usa_0143|APD|net_ppe|0|||||||1587.4||||1782.3||||1829.1||||1920.5||||2061.6|||2129.8|2217.6|2334.9|2394.2|2489.2|2485.1|2576.3|2541|2516.3|2622.6|2684.1|2635.5|2721.1|2745.7|2660.2|2688.5|2704.2|2705.6|2733.1|2800.7|2869.4|2992.6|3075.3|3258.4|3444.8|3502|3575|3709|3853|3958.5|4391.3|4369.5|4384.7|4441.2|4475.2|4535.5|4619.6|4786.1|4893.7|4911.1|5073.6|5192.9|5326|5370.6|5413.6|5256.7|5251.4|5176.7|5182.2|5118.5|5114.7|4996.9|5148.3|5377.8|5478.6|5489.1|5443.4|5637.1|5721.1|5715.8|5680|5702.2|5917.6|5846|5796.7|5777.7|5989|6155.1|6284.4|6111.7|6264.2|6335.7|6626.4|6603.7|6700.3|6856.4|6859.3|6614.8|6459|6410.1|6675|6859.6|6945.2|6941.5|6770.8|7051.3|7157.5|7361.8|7524.2|7222.7|7525.9|7644.9|7708.1|8240.6|8482.3|8488.8|8665.7|8974|9152|9312.3|9579.1|9532.1|9607.6|9485.9|9720.8|8745.1|9619|8854.1|8798.6|8259.7|8030.3|8198.2|8317|8440.2|8631.9|8817.7|9902|9923.7|9959.8|10193.8|10427.6|10337.6|10692.2|10623.7|11468.9|12441.5|12517.1|12628.3|13035.6|14020.8|13624.7|
2022-02-13 16:56:07|usa_0144|AVGO|net_ppe|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||299||276|273|264|254|261|266|281|281|285|296|316|354|402|453|503|529|561|620|661|684|731|1016|1158|1269|1344|1392|1460|1505|2486|2573|2509|2646|2762|2909|2599|2747|2720|2695|2635|2684|2654|2611|2565|2616|2618|2567|2509|2496|2416|2370|2348||
2022-02-13 16:56:09|usa_0145|PPG|net_ppe|0||||||||2256.9||||2478.5||||2660.6||||2685||||2757.7|||2912.8|3006.8|3003.2|3018.9|3163.8|3255.1|3183.6|3105.3|3132.7|3183.2|3091.4|3111.5|3070.3|2971.5|2952|2908|2839.2|2787.3|2762.7|2735.7|2718.9|2742.3|2758.9|2757.8|2763.6|2835|2850|2863.5|2891.6|2913|2871.4|2861|2846|2855|2878|2889|2806|2905|2874|2876|2861|2933|2918|2920|2900|2941|2849|2801|2791|2752|2695|2674|2606|2632|2611|2610|2543|2566|2512|2453|2420|2471|2412|2356|2336|2304|2283|2364|2412|2307|2512|2535|2391|2578|3253|3363|2833|2798|2658|2745|2765|2754|2660|2533|2620|2686|2696|2759|2669|2721|2785|2719|2759|2888|2461|2637|2687|2876|2724|2777|2720|3092|2965|2917|2919|2822|3038|2950|2863|2608|2806|2710|2730|2824|2862|2738|2738|2805|3592|3660|3604|3765|3647|3691|3726|3974|3903|4358|4256||
2022-02-13 16:56:13|usa_0146|ITW|net_ppe|0||||||||118.9||||137||||317.8||||318.7||||342.8|||392|413.6|432.2|475.2|516.1|483.5|486.5|495.1|494.2|525.7|518|527|550.4|524.1|557.1|570.5|555.1|583.8|580.3|584.5|593.3|641.2|644.1|677.3|679.4|694.9|736.6|748.1|764|808.3|799.7|795.1|793|884.1|882|887.1|951|1492.3|1032.4|1084.3|1088|1633.9|1645.695|1621.256|1626.435|1722.524|1729.357|1711.782|1736.399|1633.69|1605.18|1633.492|1636.727|1631.249|1657.462|1703.455|1670.247|1728.638|1783.239|1791.33|1807.923|1876.875|1875.221|1822.236|1825.459|1807.109|1843.207|1916.032|1979.14|2053.457|2070.509|2116.828|2120.571|2194.01|2247.641|2285.049|2120.769|2109.432|1926.404|2137.982|2107.103|2136.527|2035.503|1943.878|1952.567|2023.045|2122.296|2132.013|2037.934|2025|2100|2067|2081|1994|1960|1936|1667|1709|1699|1700|1693|1686|1624|1636|1601|1577|1598|1580|1702|1652|1674|1726|1759|1778|1829|1783|1799|1791|1765|1717|1693|1935|1704|1711|1736|1993|1746|1767|1744|1809|
2022-02-13 16:56:16|usa_0147|VLO|net_ppe|0||||||||1493.7||||1463.1||||1336.7||||725||||704||||706.3|705.5|717.8|745.2|806|845.6|876.8|928|998.2|1050.5|1162.6|1201.7|1232.1|1262.3|1277.6|1258.3|1293.6|1294.4|2082.5|2068.2|2141.2|2128.1|2118|2094.8|2075.4|2078.4|2084.1|2081.8|1228.8|2092.3|1568.8|1558.3|1592.5|1606.8|1630.2|1928.4|1959.3|1974.8|1972.9|1983.8|1984.514|1985.184|2619.512|2644.236|2676.68|2713.547|3173.37|3251.081|7217.3|7326.9|7449.8|7404|7412|6968.8|7288.4|7795.2|8195.1|9356.8|9663.4|9903.4|10317|10585|10839|17152|17856|18424|19988|20564|20180|21294|20785|21224|21709|21984|22275|22743|21421|23532|24284|24231|21615|23335|23363|23590|22669|22895|23206|24219|25177|25155|25521|25873|26300|26398|25386|25642|25707|25766|26122|26449|26735|26596|26734|26688|26703|26745|26589|26518|26472|26991|27054|27274|27480|27731|28180|28428|28848|28408|28784|28890|30593|30526|30653|30729|31593|30379|30461|30440||
2022-02-13 16:56:19|usa_0148|ADM|net_ppe|0||||||1086.3||||1125.9||||1315.1||||1478.5||||1661.2||||1832.3|1841.3|1881|2094.5|2131.8|2230.5|2459.8|2556.6|2695.6|2830.7|2905.8|2959.6|3060.1|3186.1|3154|3155.5|3214.8|3337.5|3355.4|3442.7|3538.6|3601.1|3605.8|3719|3762.3|3832.3|3906.6|3972.6|4114.3|4213.1|4296.9|4626.3|4708.6|4948.8|5153.4|5428.5|5322.7|5449.8|5536.3|5536.2|5567.2|5590|5516.4|5443.552|5277.081|5174.603|5124.389|5010.612|4920.425|5001.46|4955.715|4914.423|4890.241|5431.791|5402.389|5425.935|5468.716|5343.025|5332.884|5245.672|5254.738|5239.996|5272.295|5248.86|5184|5213.529|5170.551|5235.524|5293.032|5378.873|5697.77|5822.959|6010|6228|6574|6860|7125|7155|7412|7583|7950|8366|8636|8642|8712|8908|9194|9315|9500|9655|9601|9800|9812|9883||10122|10091|10125|10137|10102|10110|9995|9851|9833|9897|9900|9853|9891|9802|9853|9758|9771|9945|9956|10138|10123|9948|9885|9953|10299|10245|10101|11077|9883|9833|9816|11053|10870|10916|10853|9890|
2022-02-13 16:56:23|usa_0149|SYK|net_ppe|0||||||||10.1||||14.6||||16.9||||17.7||||20.7||21.7|22|22.9|24.1|25.4|27.6|28.7|29.3|32.5|33.6|36.1|39.9|44.3|51.1|59.6|62.4|65|66.6|67.7|72.5|75.5|174|180.7|193.9|201.8|187.8|182.6|182.7|181.3|188.5|172.3|167.7|165.9|167.7|163.9|164.4|170.8|183|429.5|391.3|386.8|397.2|391.5|374.2|373.6|369.4|378|365.2|364.5|368|444|441.9|475|483.3|519.2|534.4|555.2|569.3|604.7|603|620.5|639.6|700.5|709.8|738.5|778.5|831|857.6|892.1|910.7|914.9|962.3|932.7|957.4|991.6|1023.4|1017.8|992.8|963.8|944.3|950.3|954.1|947.6|925|898.7|931.6|798|845|886|888|888|909|898|929|948|1002|1021|1036|1081|1117|1127|1104|1098|1069|1102|1128|1199|1224|1446|1505|1569|1655|1758|1852|1975|2054|2101|2178|2291|2297|2387|2460|2567|2607|2527|2529|2752|2710|2738|2746|2833|
2022-02-13 16:56:26|usa_0150|MMC|net_ppe|0||||||||172.7||||204.8||||266.8||||353.3||||619.5||626.2||681.4|712.5|737.5|755.9|759.4|743.2|723.4|724.5|734|711.2|720|709.4|707.8|700.3|698.3|695.5|688.1|685.4|695.2|703.5|740.3|749.9|756.9|754.4|757.5|755.6|729.3|731.6|770.1|954|969.1|960.5|957|940|884|934|1287|1240|1264|1346|1314|1327|1339|1325|1360|1365|1271|1222|1235|1239|1242|1249|1308|1322|1386|1378|1389|1377|1355|1385|1363|1319|1268|1235|1178|1151|1122|1098|990|979|969|983|992|1019|1049|1037|969|945|970|964|850|920|815||822|828|823|804|804|795|800|807|809|793|804|824|828|825|843|822|809|794|807|786|773|757|736|717|725|722|721|728|712|713|698|707|701|2341|2815|2773|2779|2735|2748|2748|2750|2654|2799|2723|2715|
2022-02-13 16:56:30|usa_0151|ALL|net_ppe|0||||||||||||||||||||||||||||||||||||||||904|888|870|824|822|810|806|795|788|763|767|735|724|720|714|701|714|709|1434|727|741|754|762|775|803|818|834|822|916|956|989|989|1000|999|989|969||973|970|976|989|981|958|1049|1046|1023|1011|1001|1018|1013|1027|1024|1040|1052|1043|1004|1010|1033|1055|1060|1062|1025|1017|1004|1059|1044|1031|1013|990|954|935||921|912|914|908|914|912|909|928|989|998|971|993|1024|1024|990|1012|1031|1026|1038|1050|1024|1011|1011|1013|1065|1067|1072|1067|1072|1060|1040|1032|1045|1047|1058|1092|1145|1123|1100|1076|1057|1002|1026|965|939|
2022-02-13 16:56:33|usa_0152|ECL|net_ppe|0||||||156.6||||151.5||||144.3||||246.7||257.2||||268.7|268.7|272.6|273|274.1|274|276.3|278.3|254.3|180.2|181.9|184.3|188.8|188|190.3|193.7|195.3|195.9|199.2|200.7|207.1|212.4|217.7|221.1|246.2|251.2|263.3|270.6|292.9|302.4|309.8|322.8|332.3|335.2|343|347.4|395.6|385.5|396.5|406.3|420.2|419.7|431.5|439.8|448.1|451.9|470.765|482.916|501.64|506.965|518.87|523.465|644.323|636.058|650.062|657.82|680.265|694.729|708.136|693.355|736.797|773.271|771.963|783.21|834.73|838.759|833.025|837.85|868.053|841.977|864.894|874.793|951.6|955.8|987.5|1019.8|1083.4|1131.8|1157.3|1161.3|1135.2|1114|1142.9|1149.1|1176.2|1141.8|1124||1148.3|1192.5|1212.7|1218.2|2295.4|2331.6|2285.1|2334.2|2409.1|2415.5|2779.1|2786.1|2882|2889|2938.9|2978.5|3050.6|3115.1|3123.4|3212.2|3228.3|3227|3257.3|3292.9|3365|3424.9|3497.4|3617.2|3707.1|3779.9|3758.7|3778|3836|4449.5|4416.7|4431.8|3695|4479.2|3578.8|3580.1|3548.7|3491.2|3469.4|3447||
2022-02-13 16:56:37|usa_0154|CAH|net_ppe|0|||||||||10.3||||14.3||||22.8||||12.2||||17.7|||19|19.1|28.3|29.1|29.5|31|32.8|34.5|37.4|39|38.9|39.3|38.8|39|41.3|40.6|40.5|59.9|60|72.5|74.3|78.1|95.2|99.8|118.7|130.3|166.9|159.6|249.9|266.2|277.5|285.2|304.1|314.8|1467.7|736.9|769.9|1513.1|1561.5|1594.3|1604.4|1611.3|1728.3|1654.3|1688.1|1859|1838.3|1847.9|1838.5|1823.8|1894.4|1887.3|1923.3|2005.1|2089.5|2079.9|2177.3|2233.5|2364|2399.9|2393.1|2372|2445.1|2449.6|2490|2489.1|1505|2574.1|1518.5|1533.7|1647|1683.1|1680.7|1679.5|1714|1749.5|1729.6|1724|1464.5|1438.6|1423.2|1406.1|1468.8|1475.3|1484.8|1469.8|1512|1494|1514.1|1517.4|1551|1511|1475|1470|1489|1445|1407|1404|1459|1434|1415|1407|1506|1546|1651|1683|1796|1823|1856|1849|1879|2651|2547|2521|2487|2436|2376|2322|2356|2324|2301|2299|2366|2369|2386|2315|2360|2336|2321|
2022-02-13 16:56:41|usa_0155|CBS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:56:41|usa_0156|DE|net_ppe|1|||||||1032.6||||1015.9||||951.1||||982.2||||993.2|939.3|975.2|1021.6|996.6|1007|1025.5|1059.9|1149.4|1156.1|1132.2|1148.3|1235.2|1245.9|1242.8|1285.6|1307.9|1270.3|1261.6|1207.7|1240.3|1208.4|1200|1201.2|1533.6|1282.6|1292.6|1301.2|1335.6|1565.6|1602.4|1275.9|1351.7|1331.8|1334|1365.8|1524.1|1534.8|1554.1|1566.6|1700.3|1674.3|1672.7|1735.3|1782.3|1751.3|1778.2|1803.6|1912.4|1912.2|1929.2|1956.8|2052.3|2016.1|2010.1|2008|1998.3|2001.9|2010.5|2021.7|2075.6|2098.6|2071.4|2051.7|2161.6|2159.9|2177.8|2182|2343.3|2393.3|2449.9|2534.3|2763.6|2951|3100.2|4797|5239.3|5280.1|5411.2|5599.5|5766.6|5693.1|5808|6074.5|6265.3|6037.9|6147.7|6176.5|5727.2|5626.9|5913.7|6083.9|6502|6356.2|6555.6|6713.1|7539.8|7494.9|7689.5|7933.6|8619.2|8377|8576.9|8965.5|9593.5|9182.1|9440.3|9552.4|10151.4|10113.6|10535.2|10650|11072.5|10855.7|10883.8|11204.1|11661.7|12401|12466|12443.4|13033|12688.8|12797|13067|13540|13404|12930|12912|13115|12771|12812|12631|12808||
2022-02-13 16:56:45|usa_0157|BDX|net_ppe|0|||||||431.2||||479||||631.3||||754.9||||925.4||||1100.6|1132.8|1171.1|1208.3|1276.1|1290.6|1300|1298.5|1351.4|1373.2|1361.8|1400.7|1429.5|1400.8|1398.4|1403.1|1403.1|1387.3|1380.1|1384.9|1376.3|1340.8|1344.3|1289|1281|1267.6|1232.2|1232.3|1244.1|1234.1|1209.2|1244.3|1250.7|1253.7|1258|1269.1|1302.7|1317.9|1326.7|1354.6|1431.1|1442.7|1486.52|1538.884|1576.058|1603.176|1623.032|1658.408|1716.023|1725.843|1724.503|1743.528|1765.73|1769.885|1780.787|1815.347|1831.791|1850.438|1854.291|1845.726|1880.997|1915.097|1894.277|1872.831|1933.718|1927.472|1955.592|2015.427|2133.548|2206.13|2266.227|2334.848|2497.338|2543.999|2670.435|2741.225|2744.474|2694.811|2663.073|2782.501|2966.629|2999.426|2967.677|2887.393|3100.492|3081.855|3165.683|3217.123|3211.197|3212.312|3274.122|3149.975|3304|3316.778|3314.964|3351.662|3476|3495|3512|3551|3605|3565|3992|4047|4060|3957|3779|3813|3901|3827|3941|4410|4638|5262|5411|5321|5375|5362|5473|5550|5659|5782|5664|5841|5923|6096|6142|6164|6393|6384|
2022-02-13 16:56:49|usa_0158|MU|net_ppe|2||||||77||||104.5||||97.7||||84.2||||117.4|159.3||276.9|326|350.2|361.5|366|385.1|387.3|386.6|388|389.4|395.9|395.5|389.5|396.3|388.7|388.7|406.3|437.8|489.5|533.959|599.795|663.5|742.3|867.6|1100.3|1385.6|1834.3|2319.1|2598.9|2708.1|2740.1|2715.4|2713|2761.2|2855.1|2848.3|2995.8|3035.3|3602.3|3581.6|3644.5|3799.6|3828.7|3926.9|4055.6|4171.7|4508.5|4588.6|4802.4|4704.1|4570.6|4429.7|4706.2|4699.5|4882.4|4653.2|4576.2|4510.5|4543.4|4535.9|4613|4713|4806.3|4791.7|4770.9|4684|4676.6|4712|5438.1|5888|7010|7593|7866|8279|8576|8634|8721|8811|8460|7910|7536|7089|6876|6525|6635|6601|7044|7055|7103|7555|7472|7357|7158|7103|7199|6973|6830|7626|7733|7859|8021|8682|9132|9233|9857|10554|11060|11819|13209|14686|15321|19098|19014|19431|20723|21864|22705|23672|24807|26204|27138|28240|29960|30252|30680|31615|32806|32423|32767|33764|35729||
2022-02-13 16:56:52|usa_0159|VRTX|net_ppe|0||||||||||||||||||||||||||||||||4.4||4.2|4.6|5|5.8|6|5.8|6.9|7.8|7.8|7.7|7.7|8.1|8.2|8.5|8.5|8|7.8|7.5|7.8|7.6|7.2|7|8.7|10.1|10|10.2|11.1|12.4|13.6|13.7|14.5|15.7|19.7|23.6|24.48|25.21|25.08|24.691|43.961|36.063|43.534|75.064|80.377|84.628|86.222|92.391|95.991|87.346|86.081|82.029|80.083|76.17|73.226|68.179|64.225|60.7|58.496|56.127|54.533|55.869|59.971|61.135|61.535|61.423|67.771|68.9|66.509|64.712|66.63|69.713|68.331|66.601|64.358|62.444|62.279|58.109|60.438|65.439|72.333|70.877|84.203|101.268|133.176|170.331|272.561|347.249|433.609|504.232|581.738|648.924|696.911|726.204|730|720.878|715.812|708.616|713.378|706.67|697.715|690.521|690.607|687.613|698.362|708.395|740.103|759.978|789.437|800.67|815.928|808.352|812.005|803.132|789.162|794.438|833.282|736.303|728.357|920.913|1284.1|1308.442|1338.107|1354.69|1424.4|
2022-02-13 16:56:56|usa_0160|LUV|net_ppe|0||||||||580.1||||881.5||||925.2||||824.4||||1036|1079|1137.4|1171.5|1204.3|1241.8|1311.5|1281.9|1310.5|1320|1373.8|1430.6|1494.2|1627.8|1779.6|1830.2|1784.3|1785.5|1871.3|2009.4|2141.4|2226.6|2440.7|2376.9|2505|2666.6|2622.3|2680.8|2779.3|2862.8|2903.5|2842.2|2969.223|3030|3272.6|3380.9|3435.693|3613.8|3787.4|3923.1|4137.61|4345|4558.9|4820.9|5008.166|5121.529|5347.314|5568.491||5986.501|6104.712|6207.858|6445.487|6458.87|6505.515|6519.781|6646|6734|6950|7175||7683|8072|8444|8723|9010|9178|9345|9212|9351|9624|9875|10094|10285|10487|10667|10874|11091|11170|11198|11040|10813|10661|10698|10634|10621|10627|10566|10578|10496|11721|11834|12127|12095|12342|12572|12766|13130|13164|13203|13389|13420|13727|13965|14292|14607|14860|14929|15601|15964|16294|16546|17044|17286|17679|18156|18539|18773|19066|19279|19525|19281|19157|19194|18374|18267|18092|17823|17723|17680|17211|16667|16432|
2022-02-13 16:56:59|usa_0161|AFL|net_ppe|0|||||||||||||||||||||||||147.4|143.5|128.1|124.7|122.5|126.7|132|132.4|128.9|128.6|128.5|132|208.4|217.5|224.4|223.2|331.7|371.5|375.8|361|387.6|579.4|584.4|580.247|634.5|659.9|572.5|552.1|534|516.6|505.4|471.9|442.6|444.4|420.3|386|380.8|367.3|372|466|450|449|493|509|492|497|491|481|463|474|492|456|448|489|469|482|478|472|503|518|521|505|490|515|491|477|466|448|447|454|450|458|471|457|480|496|548|529|542|597|570|579|599|593|583|594|610|620|604|611|626|617|591|603|625|564|527|510|510|481|481|482|449|429|428|422|430|427|443|467|476|433|444|442|439|434|448|448|435|443|559|562|562|581|586|584|584|601|578|563|542||
2022-02-13 16:57:03|usa_0162|GLW|net_ppe|0||||||||641.8||||708.6||||819||||909.7||||991.5||||1160.6|1263.8|1264.5|1296.4|1351.8|1348.7|1329.1|1346.2|1429.6|1457.3|1511.1|1596.2|1605|1586.3|1620.9|1702.4|1759.8|1776.2|1797.5|1867.2|1890.6|1890.2|1931.3|1964.4|2031.6|2115.7|1769.2|1848.7|1977.7|1967.6|2060.2|2143.7|2267.9|2225.5|2358.5|2457.2|2684.9|2729.4|2826.5|2909.9|3202|3629.1|3856.5|4092.3|4679|4939|5301|5300|5097|4967|4757|4592|3705|3576|3542|3582|3620|3640|3663|3505|3941|4096|4220|4367|4675|4816|5032|5082|5193|5281|5179|5602|5986|6837|6944|7220|8199|7806|7885|8180|7995|7847|||8943|9235|9755|10266|10671|10373|10751|11036|10625|10171|9954|9977|9801|13344|13523|13033|12766|12708|12669|12549|12648|12823|13048|13293|12546|12969|13060|13344|14017|14416|14201|14345|14895|14878|15137|15083|15841|14932|14691|15449|16422|15364|15455|15383|15804|
2022-02-13 16:57:06|usa_0163|CME|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100.991|76.451|111.33|108.839|109.563|107.438|107.096|106.909|118.203|114.428|123.892|127.354|131.361|132.22|143.247|144.865|153.329|152.56|157.824|158.068|168.755|165.506|179.453|347.91|377.452|379.269|389.828|660.795|707.2|711.4|725.3|726.9|738.5|734.7|729.5|740.6|786.8|797|812.8|813.8|821.9|816.5|703.7|705.4|724|709.9|713.2|714.2|513.4|508.4|503.4|498.7|508.9|503.3|499.2|496.1|491.7|449.8|437.9|426.7|425.2|411.6|399.5|388.9|399.7|387.2|380|362.7|448.7|467.7|500.4|517.3|544|538.4|538.6|547.2|579.2|528.6|527.6|521.3|505.3|
2022-02-13 16:57:09|usa_0164|BHI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:57:09|usa_0165|EXC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||10915.6|10895.2|10887.5|11003.3|10986|10856.6|10863.6|10938|10860.3|10831.9|10883.3|10941.5|10891.6|10857.9|10826.4|4670.7|4715.3|4737.8|4765|4805|4745.4|4838.2|4845.8|5004|5080|5155|5196|12936|12980|13103|13268|13791|14059|14654|14926|17957|20237|20323|19476|20630|20133|20228|20724|21482|21413|21390|21613|21981|22295|22122|22415|22775|23133|23431|23652|24153|24737|25072|25336|25813|25928|26305|26653|27341|27737|||29941|30549|30856|31882|32570|42105|42613|43914|45186|45784|45994|46495|47330|47742|51747|51630|52170|53001|53935|55814|57439|69406|70693|71214|71555|72630|72748|73067|74202|74711|75284|75840|76707|77460|78030|78593|80233|81017|81748|82561|82584|82588|82120|82852||
2022-02-13 16:57:13|usa_0166|USD|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:57:14|usa_0168|CCI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82||131.5|544.5|592.6|1233.2|1615.6|2347|2468.1|2851.855|3698.226|4081.113|4303.037|4450.622|4694.745|4808.305|4844.912|4811.688|4926.574|4856.346|4828.033|4796.141|4770.377|4708.688|3593.57|4700.727|3622.355|3583.257|3375.022|3304.591|3242.818|3326.801|3294.333|3241.708|3207.025|3260.049|3246.446|5140.944|5123.413|5047.374|5051.055|5021.536|5061.982|5059.917|5060.126|4992.087|4964.104|4926.598|4895.983|4842.394|4786.553|4897.34|4893.651|4854.182|4111.329|4864.4|4861.227|4836.152|5347.867|5380.541|6917.531|6882.411|6892.277|6904.346|8947.677|8927.218|8888.426|8870.817|8982.783|9139.703|9042.284|9498.568|9580.057|9559.397|9670.358|9714.149|9805.315|10293.693|10507.736|10599.604|12933|13051|13218|13433|13195|19852|20204|20528|20799|21013|21214|21449|21626|21663|21796|21833|21951|
2022-02-13 16:57:17|usa_0169|VIAB|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:57:17|usa_0170|BBT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:57:17|usa_0171|PRGO|net_ppe|0||||||||||||||||||||||||||||||||||||72.6|106.6|117.1|123.8|136.8|152.4|171.3|186.5|196.4|205.4|216.3|223.2|228.5|244.5|246.2|245.5|245.4|242.1|239|235|232.8|232.2|235.9|247.2|261.4|270.8|190.6|200.6|201.7|203.1|199.7|198.3|196.9|194.236|193.58|193.523|192.548|193.791|212.087|210.065|209.509|211.455|211.044|209.772|210.099|210.766|218.778|215.388|225.691|226.332|227.641|223.097|220.578|322.733|323.801|318.706|312.606|317.969|319.358|319.553|320.326|320.671|331.072|322.206|329|335.679|338.54|365.767|360.642|338.462|354.317|362.256|362.908|380.281|448.583|451.61|460.164|465.903|507.308|532.881|550.707|564.414|578.4|580.261|618.425|643.258|681.5|691.1|718.5|740.9|779.9|761.7|756.8|769.2|932.4|924.1|886.2|896.3|888.6|881.3|870.1|875.3|876.9|822.3|833.1|829.3|811.9|820.2|829.1|977.8|976.8|1030.5|1032.7|1013.1|1029|1051|1182|1009.7|1005.1|1013.4||
2022-02-13 16:57:21|usa_0172|PSA|net_ppe|0||||||||||||||||||||||||||||53.2|47.4|90.5|89.9|90.1|126.8|125.5|124.2|175.4|175.6|243.2|247|311.6|311|333.1|553.4|588.5|621.5|653.4|743.8|764.973|878.3|994|1144.7|1171.168|1390.6|1520.2|1636.7|1923.7|1932.2|2356.5|2547.9|2741.9|2858.5|2461.2|2624.3|2634.3|3243.8|3352|3384.5|3429.8|3441.342|3483.184|3629.302||188.72|3731.685|3746.859||4084.103|4093.892|4124.493||4082.938|4083.658|4074.017||4033.036|4016.973|4009.477|4246.71|4243.666|4290.568|4357.284|4484.828|4538.383|4572.461|9651.017|9597.541|9571.257|9498.034|9576.995|9582.554|7921.511|7909.451|7901.31|7821.889|7747.582|7695.141|7633.972|7562.033|7487.539||7592.06|7532.816|7493.647|7464.019|7437.313||7349.109|7343.775|7330.706|36.243|64.022|74.472|46.039|52.336|37.742|60.561|72.521|104.573|135.896|145.455|174.622|219.19|275.131|228.103|261.372|230.31|205.253|282.374|221.97|264.441|279.624|234.044|253.719|285.339|213.785|191.874|184.033|141.934|161.699|153.382|176.658|188.079|201.316|249.713|228.379||
2022-02-13 16:57:24|usa_0173|INTU|net_ppe|0.951231060606|||||||||||||||||||||||||||||||||||||||6.7|6.8|6.9|7.4|18.9|21.2|22.6||30.9||45.6|48.8|68.2||95.5|95.6|97.2||78.4|83.4|70.9||69.6|69.4|73.8||91.2|119.2|128.5||157.223|167.707|183.243||181.635|174.659|184.973||181.442|179.122|189.55||192.629|188.253|188.997||215.825|232.194|236.999||217.801|208.548|210.974||197.495|194.434|201.7||254.128|298.396|346.369||469.675|507.499|533.427||535.603|527|522||518|510|547||565|561|560||555|543|595||588|555|563||566|589|629||671|682|701||989|1031|1047||1041|1030|1016||950|812|805||799|780|1080||965|960|975||1161|1160|1194||
2022-02-13 16:57:27|usa_0174|AON|net_ppe|0|||||||||||||||||||||||||||||135.1|134.4|133.3|136.1|136.6|133.3|131.5|146|150.9|156.3|152.9|192.9|189.9|215.3|219.6||235.2|249.5|254|266.5|291.4|303.3|308.1|307.8|309.6|275.2|277.5|323|439.1|453|443.9|||||||||||||||||||||865|855|871|830|827|791|745|693|664|622|585|552|537|524|507|499|456|507|526|520|497|507|483|449|451|430|447|453|461|452|450||781|791|798|773|783|808|797|814|820|816|808|803|791|785|787|760|765|754|782|785|765|766|751|738|550|536|556|545|564|578|575|594|588|1669|1623|1625|1650|1656|1657|1618|1599|1533|1524|1434|1315|
2022-02-13 16:57:30|usa_0175|HUM|net_ppe|0.13404114134||||||||||||||||||||||||||||2097.7|2238|2277.6|2370|||2573|2647|2643|2627|2175|2154|312|304|306|300|344|317|314|317|318|320|319|382|381|378|373|371|373|375|421|420|421|445|429|433|430|442|440|418|426|425|429|434.62|439|449|453||467.954|462.786|462.453|459.842|423.465|417.446|413.402||397.212|392.956|390.735|399.506|428.89|437.393|457.078|484.412|498.267|505.721|518.93|545.004|571.405|569.412|570.798|637.241|636.935|655.431|677.882|711.492|701.376|691.414|679.01|679.142|665.909|660.223|670.277|815|819.729|822.611|850.888|912|939|976|1034|1098|1119|1133|1180|1218|1244|1289|1349|1228|1258|1299|1343|1384|1420|1452|1478|1505|1525|1543|1560|1584|1595|1626|1685|1735|1754|1796|1864|1955|2023|2118|2228|2371|2507|2690|2898|3073||
2022-02-13 16:57:34|usa_0176|EQR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||397.4||707.5|880.8|1196.7|1770.7|1811.7|1806|1967.5|1969.5|2070.8|2227.1|2473.7|2681.998|2873.2|4124.8|4422.2|6676.7|6854.5|7394.8|8112.2|10253.5|10268|10261.6|10465.9|11168.5|11111.308|10873.542|10887.744|11239.334|11218.007|11131.532|11309.439|11303.772|11255.541|11227.981|11182.077|10934.246|10843.444|10749.647|10578.418||12017.973|12082.184|12161.992||12190.135|12425.395|12479.286||13748.867|13445.856|13936.809|14212.695|14753.747|15018.857|15038.157|15163.225|15089.551|15363.572|15211.455|15128.939|15024.927|14867.662|14593.102|14587.58|15059.938|15267.159|15730.869|15365.014|15271.843|15229.782|15133.288||15878.097|16245.611|16270.768|||||||||||||||||||||||||0|434.683|431.753|481.044|512.774|507.962|505.077|502.184|499.287|484.999|480.671|477.693|474.713|
2022-02-13 16:57:37|usa_0177|AMAT|net_ppe|1|||||||26.9||||35.7||||43.4||||47||||56||||82.1|104.4|115.5|141.4|181.5|188.5|193.4|207.1|213.2|221.7|227.9|237.8|258.5|261.8|279.5|298|327.7|334.3|357.5|411.2|452.5|468.4|522.9|557.7|630.7|713.7|808.5|881.3|919|912.7|900|967.2|1066.1|1151.3|1229.7|1234.2|1261.5|1226.7|1209.2|1195.3|1278.269|1188.4|1241.786|1280.137|1366.782|1441.028|1549.206|1653.001|1706.488|1682.344|1712.688|1799.271|1764.937|1755.101|1661.988|1608.449|1559.83|1473.574|1426.347|1382.604|1345.528|1329.771|1299.784|1283.598|1275.024|1083.25|1040.493|1030.667|1024.294|1028.938|1030.161|1046.471|1051.242|1065.087|1073.802|1090.462|1094.2|1108.186|1090.123|1088.058|1090.433|1128.669|1083.525|983.79|963.004|893|898|854|866|956|939|917|910|900|886|872|850|846|855|849|861|864|887|882|892|908|904|905|937|949|969|996|1066|1195|1257|1321|1407|1456|1494|1513|1529|1711|1776|1784|1856|1879|2014|2076|2228||
2022-02-13 16:57:41|usa_0178|AEP|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||11864.5|11942.9|11989.9|12095.5|12101.4|12115.7|12156.2|12210.6|12194.3|12201.5|12207.4|12313.1|12333.7|12790.8|12816.2|12991.6|13093.4|13128.7|13508.6|12802|12815|12924|12921|21865|13019|21954|22070|22393|22103|22867|23072|24543|24447|23441|22817|20588|22328|22413|23012|22017|22055|22181|22294|22801|22599|22893|23515|24284|24808|25398|25822|26781|27303|28467|29030|29870|30371|31004|31789|32987|33251|33559|33821|34344|34526|34718|34998|35674|35766|36064|36417|36971|37432|37828|38133|38763|39130|39425|39870|40997|41530|42273|43064|43635.1|44810|45013|45238|46133.2|46832.9|47436.2|44262.2|45639.3|46236.3|47227.2|48316.5|50261.5|51365.1|52441.5|53355.7|55099.1|57014|58219.4|59682.7|61095.5|61975.6|62839.7|63667.4|64768|65515|66462.1|67471||
2022-02-13 16:57:45|usa_0179|TWTR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||185.574||242.553|284.024|332.662|383.272|467.634|503.958|557.019|599.751|651.017|699.502|735.299|746.713|758.837|803.305|783.901|782.421|781.272|753.317|773.715|801.912|914.795|904.027|885.078|1620.405|1677.368|1657.689|1728.876|1747.898|1782.803|2220.933|2423.933|2621.11|3037.807|3169.409|3277.284|
2022-02-13 16:57:46|usa_0180|DFS|net_ppe|0.808644754615|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||660.9|657.845|658.203|656.98|575.229||556.03|563.869|552.502||531.166|518.105|493.185||469.001||454.614||471.112|465.871|483||492.444|519.621|534|572|607|639|654|668|665|661|670|678|688|684|693|706|708|722|734|750|774|800|825|848|874|896|936|980|1008|1028|1057|1070|1115|1121|1027|1021|986|987|983||
2022-02-13 16:57:49|usa_0183|ICE|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.518|20.348|21.556|23.887|22.395|26.28|50.691|57.199|60.768|63.524|62.683|64.376|76.242|88.952|86.905|87.08|86.59|91.735|91.091|93.549||94.503|94.782|99.458|99.114|130.962|133.247|137.678|140.926|144|154.824|164.901|201.673|889|898|845|839|874|879|911|904|1037|1018|1048|1080|1129|1132|1161|1192|1246|1235|1220|1206|1241|1538|1525|1505|1536|1503|1510|1693|1713|1731|1745|1723|1699|
2022-02-13 16:57:51|usa_0184|DVN|net_ppe|0||||||||||||||||||||50.9||||81.9||75|74.6|84.7|92.9|99.7|100.8|104.5|85.1|84|83.6|83.9|83.3|82.9|201.1|197.5|196.5|244.2|241.6|244.7|246.3|317|313.4|321.3|325.9|334.8|336.7|391.8|400.5|412.6|424.6|692.8|695.2|702.2|721.2|995.3|757.3|780.2|672.4|1100.9|1152.1|1185.6|3859.6|4423|3161.944|3179.761|4755.529|4910|5041.209|5640.137|5743.523|8762|12263|11087|10799|10852|11760|17592|17848|18334|18450|18511|18896|19346|19479|18026|18722|18911|20023|23319|24097|23156|24408|25654|26985|28079|28933|30184|31450|22031|17216|18087|18872|18767|18812|16841|18199|19652|21081|22427|23170|24774|26561|27241|27146|27316|26382|26925|27962|28447|37429|36999|35169|36296|31455|27824|22775|19068|19264|16815|16169|20533|16421|16822|17082|14584|21383|14121|14202|8462|14229|10310|10396|8836|6017|5917|5782|5616|15529|15441|15322||
2022-02-13 16:57:54|usa_0185|SRE|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||3127.7|3133.5|3134.8|3149.1|3127.8|3107.4|3103.4|3178.3|3071.6|3120.9|3100.2|3074.4|3025.9|2987.4|2950.3|5542|2783.1|5434|5444|5441|5388|5274|5383|5394|5426|5431|5572|5726|5740|5797|5941|6216|6365|6511|6586|9318|7261|7477|7453|10474|10550|10693|10847|11086|11245|11434|11780|11756|12169|12385|12680|13175|13486|14050|14329|14884|15288|15571|15814|16865|17208|17413|17772|18281|18490|18924|19221|19876|20200|22156|22703|23465|24076|24597|24990|25191|25458|25171|24763|25460|25452|26012|26409|25902|26236|26693|27314|28039|28433|29495|31487|32931|33492|34561|35384|36503|37025|34916|35498|34439|35310|35882|36115|37043|37659|38523|39347|40546|41509|42429|43257||
2022-02-13 16:57:57|usa_0186|NFLX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.128|12.843|12.94|5.62|14.588|23.461|25.027|9.772|10.328|11.053|13.649|18.728|23.635|27.41|30.415|40.213|40.088|98.639|43.164|55.503|64.452|67.355|71.616|77.326|86.997|256.481|128.541|124.948|123.817|120.346|122.119|131.653|127.165|123.292||128.57|134.8|136.948|143.993|136.353|128.197|124.644|133.603|131.681|129.319|127.931|127.263|133.605|133.473|141.715|144.147|149.875|145.816|171.396|181.268|173.412|166.254|162.864|191.876|250.395|275.083|309.831|322.421|319.404|341.932|349.646|371.152|418.281|434.372|452.399|481.992|565.221|650.455|751.941|828.118|960.183|1015.419|1107.437|1220.114|1323.453|
2022-02-13 16:58:00|usa_0187|MYL|net_ppe|0|||||||||8.9||||11.5||||19.3||||26.9||||27.8|27.8|28.9|29.6|30.9|31.2|32|32.8|33.5|35.7|36.8|40.2|42.2|44.2|45.2|46.9|68.5|71.8|72.7|75.2|82.5|83.1|86.8|89.1|92.3|95.3|105.9|110.8|121.8|127.5|130.3|133.3|135.8|139.1|140.7|145.8|151.4|153.2|152.3|152.5|154.6|156.4|159.3|163.9|168|172.521|174.956|173.635|170.193|166.237|164.102|163.46|166.531|166.771|169.405|173.385|178.33|182.511|214.396|250.245|273.051|286.371|298.65|316.902|336.719|353.549|371.072|390.969|406.875|426.185|439.431|461.653|686.739|707.064|725.427||1123.363|1111.161|1051.095|1063.996|1042.055|1077.726|1085.174|1122.648|1111.046|1091.674|1150.75|1209.342|1217.174|1261.249|1238.762|1298.034|1315.728|1298.587|1335.837|1397.216|1421.889|1431.455|1459.046|1665.5|1705|1755.8|1738.3|1785.7|1872.3|1899.3|1884.7|1983.9|1998.8|2057.6|2284.2|2322.2|2338|2366.2|2310|2339.1|2275.2|2186.2|2119.6|2170.2|2387.6|2396.8|2382.8|2404.2|2303.4|2267.7|||||||
2022-02-13 16:58:01|usa_0188|ILMN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.802|1.4908|2.1251|3.289|4.5614|6.6598|22.1138|25.972|49.317|49.413|48.875|48.279|48.076|47.27|46.743|45.777|45.473|45.129|7.87|8.574|10.831|13.573|15.342|16.131|19.215|22.728|25.388|25.634|32.807|36.683|39.33|46.274|55.035|72.125|82.198|89.436|96.552|103.907|116.701|117.188|118.014|122.398|126.269|129.874|125.185|129.762|135.393|143.483|143.494|147.917|154.869|166.167|186.792|187.362|193.649|202.666|210.372|230.113|247.643|265.264|280.628|302.84|308.722|342.694|385.253|511.354|633.856|713|734|837|862|931|983|1036|1060|1075|1426|1412|1430|1444|1449|1439|1455|1454|1444|1481|1685||
2022-02-13 16:58:04|usa_0189|VFC|net_ppe|0||||||||304.1||||315.5||||460.3||||507.1||||482.2|481.2|485.3|499|513.9|523.2|543|544|537.2|538.1|537.5|547.2|577|592.7|615.6|641.8|711.1|725.3|695.1|713.7|712.8|770.9|774.3|770.4|767|758.8|765.9|773.1|749.9|737.9|730.4|719.3|721.5|725.6|724|712.7|706|722.8|750.5|759|776.1|799.3|800.7|801.6|804.4|788.812|789.37|793.142|776.015|751.9|741.565|719.478|654.692|630.082|604.226|569.765|566.546|560.549|557.907|600.408|591.68|579.387|594.193|575.268|572.254|572.404|559.587|557.168|564.055|613.701|607.021|607.201|593.058|591.94|594.886|640.726|651.858|658.315|667.22|661.577|642.727|632.413|630.369|630.08|614.178|601.859|593.465||602.908|615.372|626.271|704.935|737.451|729.079|735.827|775.476|828.218|866.251|883.197|904.809|932.792|921.97|921.97|940.193|942.181|911.478|964.373|981.558|945.491|986.162|942.044|949.312|895.96|914.244|918.975|921.217|1014.638|1011.617|1018.164|1035.671|1041.64|876.093|2146.247|2135.504|2207.402|2227.92|2311.617|2319.111|2432.348|2450.31|2443.171|2391.521|2352.236|
2022-02-13 16:58:07|usa_0190|APA|net_ppe|0||||||||367.7||||409.6||||531.6||||363.3||||570.9||||603.6|618.4|620.3|660.6|663.4|663.1|620.6|1122.9|1071.4|1066.2|1057.6|1024.4|1071.9|1070|1124.7|1368.3|1436.5|1456.6|1489.5|1552.8|1685.4|2248.8|2319.1|2367.5|2401.6|2454.3|2876.2|2999.9|3100.1|3184.9|3292.1|3382.8|3733.2|3733.4|3775.4|3818.3|3727.5|3811|4534.4|4531.4|5115.858|5284.126|5700.01|6164.907|6812.462|7700.509|7825.779|7951.111|8013.072|8015.924|8111.883|8114.739|8465.585|9642.951|10705.496|11123.304|11260.085|11532.356|11815.438|12737.292|13860.359|14369.453|14993.318|15745.485|16791.34|17316.527|19470.4|20637.689|21346.252|23106.507|23789.528|24455.188|25231.593|25865.386|26934.253|28118.818|23958.517|21732.262|22290.308|22545.531|22901|23404.857|25123.455|28346.116|38151|39046|39838|41136|45448|45829|50135|51164|53280|54289|55821|51462|52421|52752|52470|53035|48076|41230|28315|22377|20838|13542|20143|19462|18867|18780|17551|17655|17759|18086|18336|18646|18421|18291|17756|17655|14158|9586|9344|9067|8819|8718|8501|8336||
2022-02-13 16:58:11|usa_0191|ABC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||41.2|42.1|42.8|45.2|46.5|50.6|50.5|51.7|51.3|69.5|65.5|67.5|66.2|65.4|64.3|68|59.9|59.8|59.7|64.4|64.6|63.4|64.884|64.962|66.801|69.154|71.009|289.569|279.957|277.475|279.785|282.578|281.806|286.365|309.906|353.17|388.819|413.837|442.943|465.264|470.159|494.015|512.768|514.758|497.979|524.341|512.623|509.746|518.684|525.572|528.987|506.984|523.747|529.099|521.223|552.159|572.444|576.645|595.045|619.238|641.909|665.801|688.184|711.712|736.812|755.155|761.988|672.862|793.604|803.419|865.046|743.684|800.34|762.237|777.091|803.561|824.105|850.847|882.162|899.582|907.004|955.558|958.687|1192.51|1059.501|1094.711|1165.663|1530.682|1630.741|1702.06|1749.914|1797.945|1829.117|1940.154|1903.357|1892.424|1896.943|1858.867|1767.426|1770.516|1442.383|1421.768|1455.008|1484.808|1477.04|1482.753|2143.08|2162.961|2129.697|
2022-02-13 16:58:14|usa_0192|WM|net_ppe|0||||||||||||||||||||1.6||||3.2||||4.9|5|5|6.1|7.5|7.8|18.4|19.4|33.1|43.9|43.6|43.6|57.9|60.3|63|102.3|109.2|115.8|168.9|171.5|182.4|181.7|534.6|564.4|593.3|599.9|881|1661.8|2198.2|2260.2|2917.5|3595.9|11188.5|4601.6|5123.1|10633.5|11626|11532.8|11854.3|10389.9|10304|10136.441|10123.759|10036.218|10126|9949|10028|10168|10357|10298|10485|10539|10612|10707|10812|10796|11411|11287|11325|11395|11476|11378|11309|11160|11221|11063|10993|10985|11179|11063|11096|11162|11351|11297|11300|11291|11402|11206|11262|11356|11541|11515|11575||11868|11855|11919|11911|12242|12299|12360|12518|12651|12512|12469|12621|12344|12170|12031|10849|10657|10679|10665|10659|10665|10796|10841|10842|10950|10929|11002|11136|11559|11637|11625|11815|11942|12390|12665|12805|12893|12900|12917|12846|14148|14038|14110|14083|14419|
2022-02-13 16:58:18|usa_0193|HCA|net_ppe|0||||||||||||||||||||||||||||||99.9|163|162.1|164.6|190.6|213.4|226.7|253.3|297.3|533.7|501.7|629|632.4|2677|5600|5642|5761|6211|6383|6809|9277|9600|9751|10004|10254|10323|10373|10319|10477|10606|10230|10252|10372|9726||9149|8228|8305||8549|8833|8785||8445|8565|8704|8919|9039|9328|9526|9721|9924|10494|10606|11065|11153|11265|11297|11396|11328|11184|11274|11379|11365|11578|11709|11669|11633|11544|11450|11442|11381|11436|11438|11529|11455|11433|11351|11427|11252|11152|11136|11352|11347|11584|11645|12834|12787|12846|12960|13185|13144|13229|13322|13619|13612|13721|13878|14355|14392|14560|14704|15014|15057|15624|15875|16352|16462|16768|17329|17895|18124|18544|19041|19757|22940|23254|23772|24549|24813|24934|24913|25223|25271|25589|25646|26176|
2022-02-13 16:58:20|usa_0195|SHW|net_ppe|0||||||||221.1||||230.2||||234.9||||213.2||||332.6||345.9|350.2|358.9|360.4|356.4|363.7|373.4|372.2|381.2|380.5|377.1|381.9|388.7|390.2|387.9|387.2|392.1|391.5|394.1|397.9|403|404.7|409.2|414.6|426.6|442.6|456.4|522.7|539.2|553.2|549.4|641.7|657|680.4|692.3|702.8|714.8|718.7|718.9|706.7|715.5|710|711.676|725.493|736.444|731.5|722.379|711.232|701.12|689.789|672.688|652.271|650.944|656.789|664.6|671.355|679.471|672.558|650.25|652.118|655.312|718.642|720.36|721.995|733.691|737.771|745.148|755.781|778.62|796.797|828.781|839.422|878.24|880.744|899.372|907.777|904.819|884.917|860.125|848.469|842.303|832.613|818.685|807.722|827.513||952.118|946.419|958.306|939.486|956.53|950.782|938.395|943.601|965.896|954.917|952.191|1010.928|1021.383|1004.394|1006.296|1013.285|1021.03|998.432|1005.319|1015.167|1041.862|1057.025|1072.257|1083.922|1095.888|1063.095|1889.917|1895.549|1877.1|1840.005|1776.378|1766.354|1776.8|3426.442|3441.103|3457.311|3520.8|3512.9|3495.2|3518.6|3595.6|3509.2|3570.5|3601.6|3687.9|
2022-02-13 16:58:23|usa_0196|PXD|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3191.213|3417.264|3376.096|3419.734|3515.327|3466.315|3438.847|5949.957|5959.763|6024.877|6002.85|6211.127|6325.198|5529.736|5752.569|6062.935|6414.484|6789.73|7141.304|6799.652|7375.631|7574.123|7794.428|7855.391|8021.268|7909.48|7790.634|7718.472|7721.686|7786.758|7781.394|7923.912|7847.328|8154.31|8547.94|9053.86|9173.942|9768.042|10381.88|10532.233|11296.044|11821.133|11877.641|12246.677|9850|10215|10704|11130|11781|11846|11961|12042|11545|11665|11717|12183|12370|12259|12618|13030|13528|14029|14295|14795|14839|15473|15369|15647|16357|16504|16283|16152|16220|27381|34006|34289||
2022-02-13 16:58:26|usa_0197|SE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.963||34.124|47.934|80.101|93.939|121.92|147.379|204.214|406.289|425.935|463.149|509.591|468.324|523.453|552.469|712.744|628.6|830.195|1353.29||
2022-02-13 16:58:27|usa_0198|CMI|net_ppe|0||||||||567.4||||702||||840.6||||909.7||||911.2|||855.4|890.1|879.8|893.7|923.9|921.2|913.3|887.2|888.5|953|927.1|950.2|945.1|928.7|925|924.8|920.6|958.2|962.6|977.3|997.9|1089.9|1102|1113|1123|1148|1134|1138|1163|1286|1337|1396|1424|1532|1635|1664|1641|1671|1655|1626|1616|1630|1617|1602|1595|1598|1600|1434|1416|1405|1368|1345|1312|1305|1269|1256|1249|1347|1544|1580|1570|1648|1606|1577|1555|1557|1535|1519|1545|1574|1541|1536|1544|1645|1672|1700|1740|1841|1833|1860|1859|1886|1862|1838||2041|2064|2117|2168|2288|2391|2424|2557|2724|2769|2882|2948|3156|3232|3329|3464|3686|3637|3653|3717|3745|3712|3703|3677|3800|3802|3787|3816|3927|3892|3824|3870|4096|4066|4077|4056|4741|4128|4067|4087|4693|4662|4632|4640|4866|
2022-02-13 16:58:31|usa_0199|PCG|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||19285.5|||18918.2||||19007.9|19133.8|19078.4|20353.3|16109|20317|16287|18206|17982|17863|17476|17503|16776|16644|16845|17051|17296|16738|16961|17541|19091|19575|19901|20357|13965|18866|18972|16026|18107|18296|18542|18700|18989|19068|19295|19548|19955|20254|20604|21361|21785|22145|22542|23034|23656|24222|24705|25424|26261|26923|27599|28184|28892|29377|29983|30675|31449|31872|32127|32832|33655|34249|34902|35650|37523|38282|39067|39757|41252|41817|42483|43172|43941|44441|45010|45647|46723|48044|48597|49430|50581|51080|51636|52523|53789|54341|55154|56205|58557|61975|62913|63759|63921|64707|65528|66563|67872|68920|69821|70707|71060|
2022-02-13 16:58:35|usa_0200|BSX|net_ppe|0||||||||||||||||||||||||||||||||||||33|41.7|43.7|45.9|46.6|48.1|72.2|74.1|77|79.5|84.9|95.2|106|178.2|192.1|197.3|253.8|269.6|287.2|319.4|362.3|381.7|421.7|456.1|499|526.6|562.5|670.7|680|648|627|632|604|593|586|569|567|565|584|608|592|608|627|627|636|656|678|692|744|787|814|839|870|924|957|986|1011|1024|1656|1672|1715|1748|1779|1764|1715|1736|1738|1716|1728|1708|1719|1731|1722|1712|1708||1697|1708|1702|1684|1670|1669|1632|1624|1564|1537|1524|1530|1546|1539|1534|1522|1507|1458|1451|1479|1490|1464|1487|1500|1630|1652|1651|1678|1696|1700|1715|1731|1782|1782|1820|1942|2415|2425|2394|2375|2541|2460|2493|2524||
2022-02-13 16:58:38|usa_0201|AMP|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:58:40|usa_0202|MPC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11897|||11632|11724|11708|11935|12026|12228|12246|12414|12532|12643|13850|13799|13795|13921|13854|13850|15999|16261|16241|16283|16294|25164|25319|25512|25697|25765|25669|25786|26036|26443|26618|26931|27717|45058|47771|47923|47556|42676|47895|47479|41397|40556|40005|39496|39054||
2022-02-13 16:58:42|usa_0203|IP|net_ppe|0||||||||4055.6||||4466||||4788||||5125||||5456||||6238|6702|6971|7178|7287|7440|7426|7543|8591|7817|8014|8368|8884|8824|8844|8798|8872|9665|9705|9848|9139|10129|13448|13402|10997|16290|16229|16408|13217|16257|15894|15539|12369|15312|14929|14856|15320|14611|17826|17624|14381|14389|18731|17372|16132|15414|15118|14833|14616|14130|14199|14020|14167|14109|14248|14029|13260|13834|13747|13182|12216|13204|13150|11850|9073|10244|10248|9992|8993|9992|9678|9842|10911|10290|10442|14755|14796|14400|14457|14448|13445|12972|12737|12760|12749|12715|12617|12075|11817|15840|14573|14541|13949|14141|13838|13697|13672|13194|13204|12897|12728|12488|12561|11832|11980|12037|12233|12205|13003|14049|14040|14065|13265|13335|13193|13088|13067|13486|13370|13270|13438|13113|13011|12832|12676|12082|11952|11765|10806|
2022-02-13 16:58:45|usa_0205|DG|net_ppe|0.95883470551|||||||18.5||||23.5||||29.1||||25.4|||||22.6||28.2|32.4|32.9|33.2|33.5|34.6|34.7|35.2|36.3|38|40.4|43.4|46.8|51.7|56.1|58.5|66.4|71.9|77.5|81.6|93.2|107.8|125.252|129.6|139.7|154|158.587|157|162.6|179.4|208.536|193.8|220.9|238.1|241.445|253.3|270.5|289|326.408|316.6|303.6|324.9|837.389|372.2|449.67|494.943|973.094|991.039|1003.224|997.79|988.915|991.477|999.273|1000.265|993.822|988.111|986.463|979.487|957.632|1017.647|1039.046|1076.627|1080.838|1091.997|1121.697|1155.281||1212.386|1241.219|1246.89||1212.198||||1250.57|1266.722|1288.848|1268.96|1280.835|1273.452|1305.858||1360.868|1377.63|1414.7||1562.596|1622.991|1716.797||1878.172|1972.205|2047.434||2177.264|2244.651|2287.41||2079.832|2106.963|2120.572||2135.436|2195.857|2237.068||2278.081|2349.119|2388.463||2487.292|2574.816|2654.936||2758.369|2857.274|2921.943||11148.751|11425.752|11770.451||12280.946|12675.787|13045.157||13614.144|13909.274|14160.537||
2022-02-13 16:58:48|usa_0206|NOV|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7|44.4|18.2|28|68.5|74.3|73.9|88.2|100.1|96.2|91.8|90|108.3|154.844|114.766|156.682|176.099|173.646|176.985|184.921|175.654|168.951|176.334|168.306|165.478|208.42|240.451|236.464|230.373|252.365|258.402|241.222|242.629|255.1|932.8|931.9|840.1|877.6|878.4|909.3|924.1|1022.1|1047.5|1133.4|1163.8|1197.3|1262.6|1750.9|1735|1677|1677|1758|1753|1836|1810|1792|1808|1840|1861|1921|1967|2445|2531|2700|2818|2945|3215|3210|3333|3408|3437|3440|3377|3362|3216|3250|3122|3124|3303|3277|3261|3150|3108|3052|3031|3002|2926|2859|2813|2797|3394|3054|3034|3028|2613|2615|2569|2493|2437|2423|2378|2360|
2022-02-13 16:58:51|usa_0207|VTR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||928.5|917.6|906.6|894.791|884.157|873.632|863.109|1176.143|838.071|827.596|816.74|806.336|795.42|780.34|769.981||818.043|743.141|730.703|697.745|963.033|1021.01|1045.729|1071.132|1127.058|2432.299|2552.635|2526.474|2542.642|2539.09|2666.463||3088.953|5368.781|5382.71|5475.829|5400.559|5483.223|5319.682|5172.939|5130.896|5098.78|5080.527|5129.107|5071.384|5018.59|5273.353|5279.519|5243.424|8580.948|15996.042||15747.019|16723.953|16919.677||||||||||||||||||||||||||||||||||||||
2022-02-13 16:58:54|usa_0208|ZTS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1243|1242|1199|1204|1241|1237|1252|1252|1295|1292|1309|1313|1318|1301|1295|1293|1307|1317|1341|1382|1381|1368|1355|1388|1435|1453|1470|1556|1658|1841|1934|2006|2129|2159|2192|2293|2394|2416|2463|2526||
2022-02-13 16:58:55|usa_0209|ORLY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||20.7|13.4|15|17|18.9|21.4|24.2|27.5|31.5|38.4|44.4|52|58.1|64.8|71.6|79.8|86.9|91.7|98.6|108.4|140.1|150.7|163.2|171|180.7|192|209.3|236.5|252.599|267.915|282.622|246.854|252.124|264.815|268.681|289.004|302.023|316.877|334.374|353.601|375.652|400.808|422.238|449.058|477.744|507.533|539.669|567.493|599.898|646.921|679.032|718.366|750.645|807.85|846.664|883.095|931.091|987.941|1045.943|1090.16|1125.963|1171.777|1404.737|1449.893|1572.588|1624.094|1672.236|1726.379|1784.301|1830.745||1930.095|1972.42|2008.594|2057.875|2093.767|2126.599|2152.785|2174.084|2211.59|2244.074|2302.271|2378.398|2425.103|2463.099|2528.936|2601.112|2658.56|2698.848|2743.816|2805.15|2861.556|2913.927|2979.24|3058.684|3123.431|3174.65|3229.398|3292.681|3343.806|3389.763|3434.884|3501.933|3587.002|5563.074|5649.45|5779.638|5876.572|5943.939|5964.753|5986.794|6090.045|6153.993|6192.483|6212.8|6195.993|
2022-02-13 16:59:00|usa_0210|CB|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:59:04|usa_0211|M|net_ppe|1|||||||||||||||||||||||||||||||||||||2469.5|2455.3|2450.8|2478.3|2447.1|2450.2|2473.7|2576.9|2544.5|2623.8|2664|5349.9|5245.3|5261.7|6220.9|6305.2|6231.8|6270.9|6384.8|6524.8|6419.5|6371.1|6423.2|6520|6422|6381|6406|6572|6624|6689|6739|6828|6741|6757|6808|6621|6710|6735|6710|6506|6416|6389|6424|6379|6249|6200|6170|6174|6081|6019|5974|6018|5888|5824|12363|12034|11310|11166|11329|11473|11229|11110|11072|10991|10741|10655|10616|10442|10226|10046|9862|9507|9294|9070||8813|8636|8506|8423|8420|8359|8291|8212|8196|8063|8001|7950|7930|7792|7771|7787|7800|7712|7704|7629|7616|7475|7187|7149|7017|6886|6822|6742|6672|6575|6547|6572|6637|9130|9119|9154|9301|9097|9314|9150|8818|8651|8532|8408||
2022-02-13 16:59:07|usa_0212|LB|net_ppe|0||||||||267.5||||648.3||||734.7||||889.2||||1066.6|||1124.9|1172.7|1196.3|1273.1|1353.4|1395.1|1424|1519.6|1616.8|1657.1|1667.8|1797.8|1824.7|1813.9|1801.6|1832.7|1694.9|1666.6|1668.1|1666.5|1715.4|1692.1|1693.4|1735.8|1770.1|1741.5|1740.9|1772|1816.8|1828.9|1835.8|1853.3|1728.1|1415.9|1491.8|1462|1530.7|1361.8|1371.3|1400.5|1254.9|1230|1241.698|1253.698|1352.563|1395|1409.749|1445.791|1391.215|1359|1346|1353.538|1362.969|1492|1458|1469.075|1465.99|1460|1471.349|1516.097|1551.351|1484.12|1524.67|1558.059|1615.175|1615|1654.556|1692|1752|1862|1945|1730|1853|1862|1895|1933|1957|1929|1891|1850|1814|1723|1677|1641||1610|1598|1583|1661|1644|1689|1775|1841|1803|1850|1960|2078|2045|2075|2164|2281|2277|2306|2275|2350|2330|2423|2586|2770|2741|2761|2841|2920|2893|2894|2949|2934|2818|6065|5965|5701|5539|5246|4927|||||||
2022-02-13 16:59:08|usa_0213|UAL|net_ppe|0|||||||||||||||||||||||||||||||||||||6456.4|6526.2|6864.6|6395|7436|7362|7421|7206||6943|6729|6723|6628|6602|6847|8027|7129|7240|6717|9409|8627|9595|10233|10774|11629|12109|12849|13054|13749|14247|14496|16155|15191|15479|16112||16738|17174|16508|16808|17038|16933|16538|16361|16167|15804|15039|15038|14858|20626|14464|14174|13894|13660|13433|13228|11537|11409|11533|11463|11356|11242|11328|11359|11246|10945|10663|10312|10077|9943|9732|9840|9714|9603|9490|16945|16832|16690|16549|16419|16444|16577|16810|17292|17437|17584|17766|18047|18384|18857|18943|19467|19862|20701|21176|21580|22006|22388|22645|23318|24241|25017|25629|26208|26739|26946|27308|32661|33651|33826|34269|34928|36664|36473|36194|36003|36431|36752|36825|36719|
2022-02-13 16:59:11|usa_0214|AZO|net_ppe|2||||||||||||||||||||||||||||||112.2|||128.5|142.8|153.5|164.6|176.2|199.8|216.1|228.9|253.1|297.4|324.5|355.2|387.6|436.1|482.2|524.3|573.7|644.2|700.8|739|787.6|862.9|899.8|931.1|980.1|1081.1|1132|1166.9|1243.6|1427.5|1574.5|1600.2|1581.7|1638.486|1675.7|1699.9|1720.274|1758.44|1749.414|1756.108|1770.31|1710.443|1698.124|1682.335|1691.593|1661.728|1663.684|1662.567|1671.917|1715.753|1719.386|1735.505|1752.474|1790.089|1823.972|1837.26|1880.218|1937.615|1965.632|1992.415|2021.692|2051.308|2096.377|2110.937|2134.272|2177.842|2188.535|2204.102|2255.741|2289.656|2267.198|2267.404|2301.794|2354.357|2368.846|2383.143|2425.043|2519.946|2532.205|2554.864|2615.024|2668.875|2667.105|2724.396|2767.098|2855.928|2890.269|2944.549|3002.823|3071.361|3108.77|3135.255|3193.289|3310.475|3358.064|3376.48|3426.388|3505.632|3537.055|3544.882|3619.305|3733.254|3750.511|3803.803|3904.152|4031.018|4060.951|4081.301|4122.966|4218.4|4228.801|4269.923|4324.93|4398.751|7035.761|7055.643|6998.435|7090.898|7193.021|7288.66|7377.995|7575.603|7575.494||
2022-02-13 16:59:14|usa_0215|RAI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:59:15|usa_0216|PCAR|net_ppe|0||||||||191.6||||203.7||||199.3||||241.9||||267.3||262.7|264.9|260.3|271.4|271.6|276.2|273.3|268.9|263.6|273|272.2|267.2|268.3|320.7|305.2|326.3|383.7|394.6|392.3|411.8|413.1|414.4|423.7|424.1|427.5|470.1|422.3|429.6|445.1|446.1|777.5|745.3|738.1|734.2|721.8|721.4|802.1|777.6|827.7|905.3|858.6|876.2|875.3|949.5|983.6|839.1|882.6|848.5|829.7|829.1|828.8|1511.6|1637.7|1667.8|818.4|816.7|833.7|839.1|893.4|884.3|885|933|2226.3|1043.7|1036.5|1093.3|2349.9|2385.7|2501.1|2595|2798.5|2813|2923.7|3190.9|3450.5|3669.9|3802.3|1780.3|3742.9|3516.1|3588.6|3674.1|3774.7|3662.1|3486.5|3654.5|3693|3896.2|4240.3|4276.5|4363.1|4530.6|4696|4922.5|5201.6|5204.5|5397.7|5668.8|5841.7|5756.8|5841.8|5639.6|5553.8|5274.7|5455.9|5490.3|5549.4|5707.7|5753|5919.9|5897.8|5989.7|6315.6|6473.7|6606.4|5974.5|5889.8|5988.7|6122.5|6103|6254.2|6231.8|6531.9|6433.1|6448.5|6572.8|6855.1|6674.6|6737.6|6591.1|5726.4|
2022-02-13 16:59:19|usa_0217|PPL|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||7148.9||||7194.3|7215.1|7206.3|7178.9|7135|7114|7100|6960|6941|6850|6810|6820|6806|4325|6810|4480|4476|4567|4881|5644|5651|5796|5795|5948|6068|6081|6123|5947|6092|6248|9345|9566|9699|9931|9855|10437|10769|10789|10765|11149|11227|10848|10880|10916|11034|11233|11546|12069|11715|11982|12123|12605|12658|12839|12702|12375|12282|12682|12877|13174|13058|13048||20823|21182|26608|26922|27266|27706|28269|29047|30032|29975|30600|31588|33087|33774|34431|34397|28169|34959|29218|29962|30382|29832|30794|29969|30074|30407|31233|31816|33092|33736|33823|34018|34458|35307|35130|35108|36482|36835|36785|38320|38892|24697|24945|25206||
2022-02-13 16:59:24|usa_0218|LVS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1756.09|1889.251|2093.013|2337.737|2600.468|2887.413|3347.33|3921.591|4582.325|5344.802|6359.988|7656.712|8574.614|9426.585|10382.88|11275.621|12968.166|12136.005|13601.962|14063.936|14561.091|14954.133|15337.174|15723.412|15901.037|16097.786|16333.813|14804.973|16421.447|16743.951|16718.992|15638.535|17225.489|17079.753|16865.777|16839.905|16787.772|16776.87|16830.166|16752.465|16725.564|16624.786|16846.701|16773.494|16994|17189.568|17393.117|17572.243|17113|16969|16796|16732|16753|16738|16430|16393|16352|16432|16879|16829|17116|16875|17103|17202|14536|14336|14230|14101|14016|
2022-02-13 16:59:26|usa_0219|SYY|net_ppe|0||||||173.4||||189.1||||223.5||||269.4||||333.2||||542|566.9|592.4|613.9|635.9|645.6|664.7|675.4|699.1|710.1|716.7|716.4|734.4|739.7|752.8|760|759.9|778|790.4|801.8|817.2|826.1|839.8|875.7|896.1|926.7|971.3|993.1|990.6|1001.3|1025|1034.7|1058.4|1075.8|1097.7|1113.4|1151.1|1157.9|1196.9|1208|1227.7|1245.9|1265.3|1331.061|1344.693|1362.632|1404.459|1482.76|1518.593|1556.008|1620.462|1646.465|1697.782|1718.941|1804.691|1829.021|1922.66|1958.067|2029.718|2088.314|2166.809|2196.55|2232.172|2247.555|2268.301|2280.58|2344.423|2399.345|2464.9|2486.301|2593.874|2649.708|2721.233|2780.78|2841.229|2857.23|2889.79|2876.081|2890.641|2891.893|2979.2|3014.341|3072.721|3176.22|3203.823|3277.583|3370.553|3419.862|3512.389|3615.361|3736.137|3846.87|3883.75|3950.668|3960.636|3938.277|3978.071|3979.351|3967.176|3956.209|3985.618|3968.713|4002.932|3970.261|3982.143|3961.299|3936.612|3900.47|3880.442|4418.524|4331.129|4271.707|4377.302|4388.299|4366.292|4392.158|4521.66|4466.903|4375.55|4377.059|4501.705|5119.596|5224.925|5225.174|5062.183|5025.904|5018.401|4959.336|5035.226|5093.938|5032.017|
2022-02-13 16:59:30|usa_0220|CERN|net_ppe|0||||||||||||||||1.8||||2.7||||4.3||||4.2|4.6|5.1|6.4|6.2|6.3|6.4|6.6|6.4|7.2|8.4|8.3|9.2|9.4|10.2|11.4|13.8|14.9|35.8|37.8|41.1|43.6|47.1|50.2|53.7|57.3|59.7|60.2|60|60.8|64.9|64.4|65.7|67.9|69.2|71.3|77.3|75.9|78.6|76.8|77.9|76.747|77.08|78.629|82.234|81.625|86.184|91.532|94.705|105.688|116.299|127.815|134.283|142.445|155.367|173.154|204.953|211.408|217.655|217.09|230.44|234.541|258.909|268.012|292.608|309.313|321.89|331.785|357.942|397.288|443.265|478.227|462.839|479.872|470.701|472.655|483.399|498.258|501.066|506.331|509.178|515.609|507.045|500.667|498.829|495.6|497.77|493.594|488.996|495.918|534.611|551.663|569.708|606.449|674.626|724.886|792.781|845.104|863.684|889.487|924.26|1103.4|1155.153|1187.114|1309.214|1366.479|1437.825|1476.126|1552.524|1569.023|1593.999|1587.035|1603.319|1600.876|1666.309|1697.249|1743.575|1924.253|1998.244|1987.67|1981.927|1963.233|1993.418|1977.259|1908.619|1905.898|1864.283|1807.249||
2022-02-13 16:59:34|usa_0221|STI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 16:59:34|usa_0222|ROST|net_ppe|1||||||||||||84.9||||97.9||||73.8||||71.9||||88.3|92.7|95.8|101.2|114.9|118|122.7|125.2|126.8|125.9|127|128.5|128.1|127.8||132.8|144.2|141|148.1|156|171.3|167.1|168.7|171.1|181.4|179.4|178.2|185.9|192.6|193.4|191.6|190.3|204.7|204.3|234.3|239.8|248.712|249.8|255|266.7|273.164|276.142|283.492|292.126|301.665|306.332|312.528|323.806|331.55|344.623|356.177|376.743|402.683|415.552|443.084|466.797|516.618|490.462|472.513|501.969|556.178|550.581|608.874|629.304|639.852|633.225|733.905|740.385|748.233|762.345|790.298|828.487|868.315|870.556|906.533|931.891|951.656|942.432|942.745|945.734|942.999|933.654|945.335|966.191|983.776|1005.674|1042.679|1088.244|1241.722|1246.601|1295.097|1352.166|1493.284|1526.564|1646.457|1740.879|1875.299|1924.038|1979.288|2201.62|2273.752|2276.747|2289.478|2307.665|2342.906|2318.456|2310.481|2310.67|2328.048|2308.689|2327.113|2348.186|2382.464|2369.215|2384.301|2418.226|2475.201|5379.352|5437.239|5608.18|5707.218|5775.091|5759.84|5838.94|5795.315|5718.62|5720.115|5816.461||
2022-02-13 16:59:37|usa_0223|AVB|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||283.1|327.7|348.8|375.8|394.8|396.6|402.6|463.7|467|560.1|684.5|697.793|731.1|862.6|1012.4|1294.5|1417.7|3656|3820.3|3869.082|3981.8|3989.6|4046.5|4041.323|4063.603|4126.759|4166.959|4199.959|4252.991|4336.655|4316.835|4390.843|4480.172|4702.717|4758.549|4785.431|4806.632|4756.854|4780.911|4736.389|4765.342|4846.186|4898.068|4877.825|4870.906|4915.155|4892.28|4945.788|4928.576|5055.243|5193.994|5350.303|5755.091|5990.142|6181.378|6297.182|6457.671|6530.58|6527.03|6649.743|6738.383|6821.525|6856.254|6709.301|6870.018|6841.858||6851.816|7003.424|7187.432|7257.457||7537.454|7606.172|7878.648|||||||||||||||||||||||||0|124.37|122.381|121.221|124.961|162.344|159.905|157.623|155.266|152.901|154.435|152.316||
2022-02-13 16:59:40|usa_0224|TROW|net_ppe|0|||||||||||||||||||||||||||11.6|10.7|10.4|10.9|14.2|35.9|35.9|34.7|33.6|33.3|33.6|34.8|35.5|35.2|37.2|38.1|40.2|39.8|42.6|43.2|47|49.3|48.9|48.6|49.8|60.2|63|72.6|83.2|101.2|108.7|122.5|132.7|142.5|142.7|149.7|157.6||174.1|186.7|196.8|210.302|217.867|234.265|245.408||262.044|258.258|249.685||233.328|226.936|221.093||208.735|205.294|202.057||199.423|202.475|205.682|203.807|207.677|208.283|210.791|214.8|226.17|238.843|250.969|264.9|278.6|298.6|331.4|358.3|371.2|382.7|415|440.1|454.5|474.3|501.9|512.8|518.9|543.9|557.4|560.3|560.3|555.7|555.1|567.4|564.7|564.4|561|561|563|558.7|567.5|572.9|571.8|576.2|572.3|586.4|599|607.3|603|607.1|612.7|620.8|615.6|615.1|625.2|624.3|635|652|650.2|655.2|657|661.3|794.4|792.1|790.1|785.2|812.8|816.9|821.1|813|814.1|818.4|825.3|937.4|
2022-02-13 16:59:43|usa_0225|PLD|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2740.048|2967.621|3247.217|3425.706|2677.904|2902.018|2983.177|3145.9|3400.249|3658.066|3776.413|3849.13|4119.357|4243.784|4300.757|4265.058|4416.62|4555.197|4644.161|4560.242|4546.583|4676.024|4672.285|5069.908|5228.671|5554.816|5778.869|6053.004|6111.234|6193.225|6418.543||6592.748|6843.739|7096.109|6235.373|6383.534|6193.067|6346.663||6912.731||||4963.368||||5623.945|||11283.963|5527.742|23984.465|23684.202|53.525|24321.584|24166.196|24071.852|90.177||||85.389||||86.927||||94.178||||102.83||||109.823||||112.211|383.704|394.603|437.038|593.798|510.191|497.802|455.704|610.501||||577.408|
2022-02-13 16:59:46|usa_0226|BXP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||814.4|1147.9|1502.282|1969.8|2356|3226.8|4559.809|4635.2|4715.8|5064.1|5138.833|5346.587|5176.503|5228.622|5526.06|5668.035|6518.096|6614.951|6738.052|6784.552|6811.733|7929.782|7847.778|7534.808|7632.837|7821.703|7981.825|8075.498|8169.504|8142.913|8147.858|8164.971|7885.352|7943.894|7886.102|7840.27|7685.466|7935.166|8160.403|8308.75|8337.015|8315.692|8718.188|8527.908|8619.04|8791.304|8856.422|8898.077|8960.285|9020.214|9065.881|9112.76|9175.766|9529.71|10441.117|10597.044|10584.621|10639.176||11352.574|11365.172|11534.066||||||||||||||||||||||||||||||||||||||
2022-02-13 16:59:49|usa_0227|WDC|net_ppe|0||||||35.1||||48.3||||50.7||||74.5||||121.3||||155.6|161.3|169.4|189.3|206.1|224.3|223.1|225.1|228.1|230.2|213.5|202.4|196.3|196.5|191.1|193.3|181|172.8|84.5|78.3|73.4|82.4|83.9|82.9|88.6|94.9|100.2|120|148.3|184.2|193|212.9|247.9|291.2|316.8|347.4|347|350.9|342.8|312.1|237.9|187|156.9|108.886|98.36|100.102|104.734|106.795|106.166|107.759|111.467|110.742|107.52|109.178|113.369|117.162|122.1|213.7|236.1|239.4|274.7|304|330.1|347.2|395|417.8|433.7|496.4|549|598|637|672|741|1516|1560|1529|1668|1674|1620|1570|1584|1625|1696|1756|2159|2245|2277|2249|2224|2209|2091|4171|4067|4027|3938|3803|3700|3638|3509|3406|3293|3202|3099|3051|2965|2890|2801|2687|3503|3359|3238|3099|3033|3048|3054|3011|3095|3054|3077|3031|2843|2796|2722|2735|2854|2897|2918|3061|3188|3260|3367|
2022-02-13 16:59:52|usa_0228|PEG|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||10833.4|10891|10928.3|11098.2|11080.2|11132.8|11157.3|11187.4|11147.1|11110.5|11167.9|11281|11239|11100|11046|11050|10967|10897|10873|10935|10752|6839|6953|7066|7131|7217|7316|7702|8068|8853|9619|9911|10213|10289|10595|11640|11692|12136|12352|12415|12502|12696|13487|12858|13797|13272|13476|12676|13411|13571|13684|12418|13133|13279|13507|13275|13450|13773|14006|14433|14641|14899|15143|14886|15683||16463|16390|16648|16894|17282|17849|18233|18590|19103|19736|20125|20561|21079|21645|21933|22310|22836|23589|23978|24807|25605|26539|27274|28014|28804|29286|29345|29637|30533|31797|32405|33151|33781|34363|35040|35159|35692|36126|36480|36824|37319|37847|38041|37258|33785||
2022-02-13 16:59:56|usa_0229|BEN|net_ppe|0||||||||||||||||||||||||||8.9||8.4|8.3|19.1|17.3|17.5|21.5|21.5|22.3|22.4|29|30.1|34.8|53.2|55.2|57.3|65.821|71.5|0.4|89.9|94.218|97.6|102.3|109.6|118.628|123.5|129.7|142.7|161.613|166|168.6|199.1|241.224|258.184|294.23|325.959|349.229|365.093|363.934|390.307|416.395|420.9|430.54|441.786|444.694|440.72|442.732|472.95|449.626|435.275|418.561|401.08||386.785|379.571|369.905|356.772|504.013|486.644|475.37|470.578|463.894|490.777|487.005|489.366|487.491|489.264|487.335|506.291|511.659|525.103|537.391|559.483|561.006|567.541|568.056|554.706|553.477|538.492|535.265|535.459|530.926|534.785|538.307|548.956|566.672|561.955|563.921|589.7|594.668|594.797|585.173|582.7|578|573.9|563.2|564.1|559.4|553.5|542.1|530.7|523.4|516.9|510.1|510.1|507.1|504.4|508.4|523.2|512.5|509.8|508.8|517.2|516.6|517.7|522.4|535|541.3|576.6|684.8|683.7|967.2|975.2|963.7|1348.6|1324.6|1266|1227.8|1218.4|1178.9|
2022-02-13 16:59:59|usa_0230|EIX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||12311.7|12332.5|12379.7|12417|12350.5|12283.4|12211.8|12148|12095|11984|11865.7|11703|11561.5|11257.5|11195.4|10939|10497.8|7313.3|7279.6|7254|7258.9|7322.6|7420|7332|7371.224|7532.922|7677.862|7819|7971|7904|8047|8013|7969|7982|8158|12175|10290|10320|10535|12605|12780|12913|13065|17397|13610|13797|18051|14469|14747|15122|19651|20269|20648|21078|21634|22309|22649|18052|23543|24343|24716|19771|20876|27113|27311|28156|23741|30184|30713|31460|32069|27644|32680|33243|33858|30273|30745|29376|29809|30455|30817|31364|32021|32981|33372|33726|34202|35085|35464|35777|36231|37000|37168|37512|37961|39050|39235|39831|40412|41348|42697|43156|43940|44978|45503|46225|47582|48927|49355|50036|51286||
2022-02-13 17:00:06|usa_0231|CCL|net_ppe|2|||||||||||||||440.8||||474.2||||568.7||||1703.2||||2153.4||||1920.1||||1961.4|2142.1|2137.9|2148.6|2588|2648.6|2638.3|2916|3071.431|3095.7|3089|3394.5|3414.823|3637.2|3806.7|3783.5|4099.038|4122.5|4104.1|4131.7|4327.413|4648|5469.8|5481.6|5768.114|5764.5|5770.9|6083.4|6410.5|6439.471|6674.115|7102.225|8001.318|8076.334|8381.309|8427.846|8390|8775.886|8879.609|9251.822|10115|10238.832|16708.612|17508.139||18928|19948|19899|20823|21228|21249|21434|21312|21957|22772|23263|23458|23837|25019|25134|26639|26542|27666|27735|26457|26225|28663|28882|29870|29702|29317|30162|30967|31225|32822|33243|32054|31475|32133|31972|32137|31726|32481|32498|32905|32991|33515|33073|32819|32294|32179|32232|31818|31677|33244|32864|32429|32328|33823|34172|34430|35027|35227|35178|35336|37005|36814|36466|38131|39492|38552|38305|39444|40937|40914|40283|39440||
2022-02-13 17:00:12|usa_0232|CTL|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:00:12|usa_0234|CMG|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||319.529|340.694|345.79|359.627|379.891|404.74|426.048|444.259|469.295|494.93|515.247|539.34|566.033|585.899|595.951|605.631|622.026|636.411|637.569|641.6|658.423|676.881|683.392|695.609|719.346|751.951|773.116|804.655|835.654|866.703|875.597|895.819|936.023|963.238|983.047|1011.916|1052.684|1106.984|1119.469|1147.059|1180.957|1217.22|1241.602|1269.335|1278.672|1303.558|1322.622|1328.28|1331.786|1338.366|1343.717|1333.949|1361.44|1379.254|3716.677|3758.606|3904.91|3964.156|4057.082|4132.213|4255.435|4351.496|4472.015|4612.096|4813.269|4887.572|
2022-02-13 17:00:15|usa_0235|OMC|net_ppe|0||||||||23.5||||25.9||||82.5||||115.9||||118.7|||146.2|153|154.7|160.6|161.1|162.7|153.4|149.1|151.3|158.8|153.6|159.2|157.3|153.2|153.3|155.7|158|160.5|163.6|168.1|171.1|172.2|175.4|177.9|198.7|200.5|201.8|211.3|212.6|221.7|222.2|228.9|228.8|239.7|298.6|306.7|301.5|375.6|374|380.6|390.3|444.7|448.573|454.303|460.227|483.105|482.321|522.676|554.648|537.955|556.811|557.901|547.033|557.735|559.371|569.11|572.378|596.8|619.2|607.7|601.3|636.4|617.1|602.5|599.8|608.7|606|617.9|617.6|639.8|634.1|661.9|690.5|706.7|724.5|732.8|719.6|719.6|690.1|704.8|694.3|677.3|647.5|628.5|637.4|653.3|661.6|663.4|632.1|682.9|687.4|698.2|700|723.8|708|687.1|701.6|737.4|732|737.2|713.6|708|681.5|706.6|691.3|692.7|690.1|683.4|678.9|674.8|678.2|687.7|690.5|690.9|691.7|697.2|673.1|694.4|1985.2|2115.1|2048.1|2061.7|1987.6|1868.3|1841.1|1808.6|1740.7|1691.9|1642.9|2195|
2022-02-13 17:00:22|usa_0236|ADI|net_ppe|1|||||||112.4||||160.8||||173.2||||186.2||||200.7||208.4|210|208.7|204.6|201.3|203.6|223.9|225.8|226.1|226.2|224|230.6|232.6|233.4|237.4|238.8|242.2|246.1|248.4|243.4|246.6|247.9|281.8|321.7|356.8|383.6|432|476.5|515.4|552.7|583.3|601.9|609.2|629.1|661.6|694.5|721|714|703.4|681.3|660.6|646.3|642.8|648.8|664.761|703.882|779.226|880.428|938.209|942.571|907.942|876.84|845.683|814.334|780.904|754.571|726.533|697.841|671.14|660.891|666.826|667.028|667.779|653.608|636.249|617.038|599.906|576.798|561.538|558.054|554.941|564.971|569.318|564.96|556.075|561.295|555.43|558.312|567.439|537.198|515.937|491.564|476.516|464.456|453.344||472.665|468.541|473.662|481.596|478.839|475.689|478.959|490.581|500.867|491.431|490.047|492.421|508.171|529.01|545.485|609.937|622.422|612.472|629.665|631.269|644.11|633.362|626.162|629.094|636.116|628.924|1089.319|1098.848|1107.304|1115.417|1114.579|1107.991|1154.328|1181.735|1211.467|1221.192|1219.989|1206.769|1189.332|1134.236|1120.561|1129.214|1160.586|1173.674|1979.051||
2022-02-13 17:00:27|usa_0237|VNO|net_ppe|0.029295154185||||||||||||||||||||||||||||||||201.9|202.6|201.8|201.6|202.2|201.8|203.3|203.5|202.6|201.5|201.1|221.7|222.3|224.7|231.7|237.1||||243||||246.2||||1390.7||||3089.1||||3613||||3960.605||||||||||||||||||||||||11471.396||||||||||||||||||||||||||||||||||||||||||||||||0|457.662|380.214|370.604|379.546|378.257|376.958|374.805|367.365|365.929|365.219|337.13|||
2022-02-13 17:00:31|usa_0238|FISV|net_ppe|0||||||||8||||8.2||||13.5||||15.5||||24.4|30.4|31|32|30.9|30.9|29.6|29.3|30.5|29.3|44.3|43.5|46.6|49.1|51.1|52.4|53|65.5|67.9|72.1|96.6|99.9|||113.4|121|129.9|131.6|148.3|148.2|146|145.2|148.4|146.8|148.6|146.6|149.1|153|158.8|167.5|179.4|184.9|186.9|195.7|195.333|203.863|209.943|207.877|205.555|218.134|217.131|218.199|247.748|257.101|262.678|265.943|223.07|223.898|224.608|220.563|200.579|201.802|201.295|206.45|213.799|196.336|202.338|210.491|226|233.143|239.287|253.624|242|246.033|238.246|238.164|370|360|332|302|298|294|292|288|293|281|||267|276|272|262|258|260|256|256|248|258|255|259|266|284|300|304|317|338|382|397|396|401|394|403|405|400|396|385|390|375|374|385|398|409|418|1639|1606|1708|1688|1630|1628|1646|1650|1717|1742|
2022-02-13 17:00:35|usa_0239|TSLA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.793|||19.473|23.535|26.866|33.156|42.896|122.599|152.513|200.18|259.794|310.171|376.174|433.642|498.037|562.3|591.057|727.047|923.306|1120.919|1301.118|1567.048|2022.069|2596.011|3136.252|3766.263|4464.536|5194.737|5837.224|6526.976|7258.345|15036.917|16555.136|18218.554|19516.596|20491.616|19180.724|19591.426|19733.969|19691|19318.095|19600.979|19845|20199|20468|20876|21990|23375|26175|28341|30508|31176|
2022-02-13 17:00:37|usa_0240|NBL|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:00:37|usa_0241|MNST|net_ppe|0|||||||||||||||||||||||||||||||||||||||0.1|0.1|0.2|0.2|0.2|0.2|0.3|0.3|0.6|0.7|0.6|0.7|0.8|0.8|0.8|0.7|0.7|0.6|0.6|0.6|0.5|0.4|0.6|0.6|0.6|0.6|0.6|0.6|0.6|0.5|0.5965|1.1194|1.2669|1.863|1.8681|1.9353|1.9932|1.9451|1.9324|1.9151|1.9015|1.8628|2.0174|2.4365|2.7157|2.8033|2.9133|3.3019|3.379|2.964|2.7985|3.3109|3.7192|3.743|4.5588|5.761|5.975|5.565|5.511|6.778|8.404|8.567|8.833|9.238|11.067|14.389|17.677|23.835|28.075|33.314|32.267|32.038|33.173|34.551|39.037|40.931|44.07|45.151|55.689|55.944|57.574|69.137|74.596|83.529|88.495|88.143|91.733|91.218|88.487|90.156|88.296|92.538|94.727|97.354|99.257|102.562|144.625|173.343|189.631|211.555|225.421|230.276|231.199|240.658|242.854|243.051|241.232|240.165|251.76|298.64|295.57|301.946|304.687|314.656|312.155|309.178|309.574||
2022-02-13 17:00:41|usa_0243|FIS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.791|32.849|34.34|36.119|38.046|36.224|38.637|37.484|37.929|39.119|58.897|61.8|61.187|61.089|61.49|64.438|66.356|66.197|220.425|299.458|300.256|299.267|345.799|348.149|352.973|399.633|392.508|402.848|394.496|280.502|272.6|269.6|271.4|263.3|375.9|368.9|368.3||390|383.9|408.9|410.7|414.5|414.4|421.8|424.4|419.5|422.3|415.8|428.3|439|449.2|459|456.3|483.3|490|495|481|611|611|595|604|626|610|584|576|610|581|557|546|587|556|541|811|1464|870|887|914|1421|863|864|846||
2022-02-13 17:00:44|usa_0244|HCP|net_ppe|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:00:44|usa_0245|FCX|net_ppe|0||||||||||||||||||||105.3||||150.8||179.4|223.7|264.7|300.1|336.2|395|500.1|525.7|575.1|623.9|601.7|654.2|724.3|802.2|993.4|1079.4|1166.2|1262|1646.6|1845.1|2040.9|2223.9|2360.5|2510.8|2672.5|2767.6|2845.6|2862.6|2889.9|2965.4|3088.6|3207|3289.3|3397.2|3521.7|3541.9|3565.7|3524.6|3474.5|3437.5|3401.7|3387.1|3363.3|3325.439|3297.419|3261.301|3248.71|3221.552|3215.909|3206.402|3457.277|3383.648|3356.677|3340.576|3320.561|3292.133|3256.15|3242.73|3261.697|3281.406|3285.88|3265.764|3199.292|3166.743|3146.065|3120.311|3089|3095.779|3104.806|3112.618|3099|23730.1|24302|24020|25715|25814|26129|26482|16002|17358|16092|16075|16195|17495|17625||16785|17076|19023|19565|18449|20733|21461|22165|20999|21689|46214|46647|47401|48066|47233|48641|45537|42973|41056|37925|31266|30819|26646|26038|23293|23174|23115|22934|22994|22792|22923|23013|28010|28497|28841|29330|29584|29899|29936|29911|29818|29775|29836|30102|30345|
2022-02-13 17:00:48|usa_0246|EL|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||199|202.3|216.2|218.8|229.3|238.6|241.7|249.7|265|270.5|298.7|322.2|335.8|341|354.3|366.4|383.6|399.4|419.4|438.1|480.3|488.9|511.5|527.6|528.7|551.9|564|570|580.7|579.7|581.2|581.2|607.7|604.4|621.7|620.4|647|641.2|683.1|690.4|694.2|690.8|693.2|709|758|775.8|807.5|830.5|880.8|917.4|943.7|991.1|1043.1|1042.6|1030.9|1010.1|1026.7|1017.9|1012|1012.5|1023.6|1043.8|1066.9|1087.2|1143.1|1125.1|1151.4|1181.8|1231.8|1268.9|1301.6|1296|1350.7|1364.4|1395.4|1434.9|1502.6|1444.3|1434.2|1398.2|1490.2|1468.5|1496.8|1510.5|1583|1569|1563|1576|1671|1695|1728|1726|1823|1838|1859|1891|2068|4534|4603|4538|4337|4399|4467|4318|4470|4471|4553|
2022-02-13 17:00:51|usa_0247|MRO|net_ppe|0||||||||||||||||||||||||||||||||8836|8698|8707|8721|8796|8756|8680|8786|8433|8393|8397|8379|8428|8346|8357|8297|8364|8240|8176|8082|7521|7353|7320|7309|7298|7232|7318|7388|7566|9026|9097|10223|10429|10216|10224|10196|10293|10343|10302|10305|9375|9900|9879|9382|9552|10026|10152|10192|10390|10389|11051|10749|10830|10877|11061|11285|11810|12019|13280|13704|15011|15186|15110|15806|16653|16963|16037|16655|24675|25753|27071|28129|29414|30066|30452|31115|32121|31674|31703|31987|32222|32189|20140|20318|25324|25365|26001|27446|28272|28382|27457|27822|28145|28426|27824|28658|29040|29291|29121|27920|27061|26737|25657|25976|16727|16533|18337|17645|17665|16931|16881|16899|16804|16714|16730|16717|17000|16903|16424|16029|15638|15313|15019|||
2022-02-13 17:00:54|usa_0249|STZ|net_ppe|2||||||16.4||||22.4||||27.4||||40.9||||49.2||||46.9|46.9|46.2|45.6|45.7|44.8|43.9|43.3|43|73.1|72.2|71.6|72.6|72.5|71.7|70.9|78.6|159.4|166.1|167.7|194.3|195|195.8|201.3|217.5|249.4||253.2|254.5|251.2|249.6|241.6|246.7|241.4|244|243.7|246.2|247.5|428.8|458.2|553.4|561.4|542.971|530.991|530.069|536.3|548.614|583.07|560.452|561.667|578.764|580.211|594.331|599.153|602.469|981.116|991.99|1047.982|1097.362|1060.706|1061.278|1124.07|1596.367|1449.512|1439.735|1414.135|1425.3|1442.7|1698.1|1706.1|1750.2|1744.2|1728.6|1791.9|2035|2010.3|1752.6|1582.8|1547.5|1633|1622.5|1649.5|1567.2|1522.9|1529|1556.1|1219.6|1230.7|1241|1251.7|1044.5|1219.1|1233.5|1236.7|1014.5|1207.6|1656|1687.9|1794.2|2157.1|2299.9|2419.1|2451.4|2742.1|2773.3|2949|3089|3507.2|3632.1|3708|3700.2|4186.9|4464.2|4551|4551.4|4815.8|4947.7|4986.3|5046|5693.3|5694.4|5690.1|5598.6|5098.2|5184.9|5580.7|6073.5|5392.2|5505.4|5519.3||
2022-02-13 17:00:58|usa_0250|BMRN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.6|17|22.9|25.093|20.743|20.387|20.031|20.715|19.983|22.921|27.996|32.56|33.059|32.704|30.994|28.206|26.338|24.9|23.993|25.154|24.447|27|35.62|42.501|41.179|39.556|37.799|37.321|36.251|51.615|52.469|55.466|56.487|58.78|66.249|76.818|95.732|105.199|110.716|124.979|142.252|159.789|182.099|199.141|203.949|212.62|213.755|221.866|217.884|216.496|266.19|268.971|264.317|267.374|273.724|284.473|281.865|282.002|285.664|319.316|437.066|469.862|486.741|523.516|538.117|568.051|604.513|704.207|716.916|724.494|729.836|798.768|824.013|851.097|878.624|896.7|895.392|900.48|924.033|948.682|951.89|962.97|969.3|1010.868|1009.972|1010.917|1015.062|1032.471|1022.474|1026.579|1024.787||
2022-02-13 17:01:01|usa_0251|SWKS|net_ppe|0|||||23.2||||41.2||||46.6||||38.5||||37.9||||35.6||||32.5||||29.2|28.3||26.4|25.6|25.1|25.1|25|25|24.3|23.8|23.5|19.4|19.1||19.5|20.5|20.9|21.8|23.9|28.136|29.124|29.269|29.952|28.608|28.978|29.882|31.08|32.664|33.905|33.989|37.975|42.497|46.209|52.337|59.383|75.52|81.631|95.983|102.168|114.196|114.878|124.877|131.359|134.356|148.328|143.773|148.545|143.306|147.866|121.556|132.934|126.939|136.708|143.534|144.131|141.645|149.765|144.208|148.698|151.84|159.232|150.383|147.154|148.921|151.893|153.516|162.497|168.881|171.636|173.36|175.127|163.576|157.994|162.299|166.035|174.213|187.491|204.363|223.813|241.733|252.755|251.365|240.401|252.312|266.039|279.4|287.253|294.3|309.2|328.6|323.7|343.9|387.3|555.9|610.4|655.8|721.6|826.4|847.9|837.7|844.5|806.3|801.5|800.4|857.7|882.3|869.1|907.1|1034.6|1140.9|1140.6|1169.8|1230.1|1205.6|1350|1379.2|1379.6|1417.4|1477.8|1564.6|1614.8|1667.7|1734.1|
2022-02-13 17:01:05|usa_0252|WFM|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:01:05|usa_0253|MCO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||303.2|298.7|298.3|293|285.4|277.7|43.3|275.7|221.4|42.9|43.4|42.3|42|42.7|42.9|43|45.7|45.7|50.6|49.3|48.4|47.1|46.8|48|46.3|44.2|45.2|44.8|45.7|47.2|55.4|58.3|60|62.8|62|118.2|162.8|218.4|214.6|230.2|235.7|242.1|247.7|248.4|267.6|278.6|293|292.7|298.3|307.5|319.3|324.6|325.2|323.7|326.8|324.8|317.4|315.6|307.1|296.1|287.4|284.3|278.7|282.3|298.3|303.5|302.3|299.3|304.6|306.1|306.4|310.5|323|329.6|325.9|329.1|329.7|332.1|325.1|321.6|312.2|311.1|320|826.8|777.2|756.7|748|722|727|692|671|644|639|752||
2022-02-13 17:01:08|usa_0254|LNG|net_ppe|0.0556506849315|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1||0.1||0.1||18.3|19.6|20.1|20.8|24.9|29.9|31|32.5338|32.58|32.4782|25.1875|28.0576|24.5328|0.4169|18.5823|19.9098|18.2729|17.4799|17.8106|17.844|18.2245|18.8944|19.713|20.5294|20.4166|20.3913|20.88|28.859|155.886|198.414|280.106|341.695|469.686|624.026|748.818|957.177|1150.953|1399.345|1645.112|1873.155|2074.38|2137.938|2170.158|2226.917|2236.269|2237.65|2216.855|2202.216|2209.66|2194.052|2157.597|2144.81|2133.333|2119.717|2107.129|2092.796|2125.693|2995.052|3282.305|3824.299|4893.605|5705.567|6454.399|7132.041|7933.868|8634.504|9246.753|9852.97|13799.113|15225.25|16193.907|17674.548|18729.177|19891.666|20635|22016|22904|23466|23978|24474|25760|26499|27245|28495|29575|29983|30112|30152|30470|30831|31180|31590|31986|32382|||
2022-02-13 17:01:11|usa_0255|APH|net_ppe|0||||||||||||||||||||||||||||||||107.8||||106.6|101.7|101.6|99.6|102.3|99.4|95.1|92.2|89.7|89|89.8|89.5|88.6|91.4|95.5|94|94.7|97.6|98|100.9|102.1|101.8|101.7|104.1|111.6|113.9|117.3|126.7|126.8|123.4|121.8|122.3|120|129.552|135.255|148.903|160.985|160.263|161.986|163.777|164.887|160.486|165.774|158.299|160.69|167.103|171.26|172.294|178.266|174.32|175.559|185.441|197.753|203.165|207.565|209.988|253.889|263.969|257.63|260.732|274.143|280.575|291.604|304.392|316.194|327.007|338.805|336.418|344.515|345.606|345.538|342.924|332.875|327.211|325.186|352.318|366.996|371.491|379.731|359.516|380.501|389.873|396.18|407.587|417.436|415.943|424.844|441.799|532.4|538.715|558.652|585.353|590.7|589.5|609.9|611.7|609.5|693.3|692.8|717.6|711.4|726.9|769.4|790.1|816.8|839.3|888.2|886.4|875.8|932|970|965.2|999|982.4|1001.7|1036.9|1054.6|1076.2|1169.3|1175.4|1175.3|
2022-02-13 17:01:14|usa_0256|ISRG|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.079|3.672|3.839|4.669|5.803|6.574|6.761|7.834|11.124|11.104|10.689|10.388|9.823|11.63|10.688|10.288|9.384|29.012|27.779|27.065|26.857|29.291|29.451|52.225|53.861|58.841|58.739|59.939|60.278|62.04|64.153|68.093|71.905|94.568|98.081|117.021|122.571|122.584|122.865|125.7|132.9|144.4|156.6|159.8|162.6|194.2|196|197.2|210.1|216.1|223.4|241.8|249.9|267.6|294.2|309.9|320.8|326.7|335.4|387.4|404.7|408.6|427.3|432.1|439|440.1|447.3|458.4|497.4|540.1|584.8|613.1|661.9|688.8|746.4|812|935.4|1032.4|1136.8|1272.9|1369.2|1450.3|1509.7|1577.3|1592.9|1651.2|1737.9|1876.4|
2022-02-13 17:01:17|usa_0257|IR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||358.4|354.2|356.2|352|363.2|365.3|353.9|346.9|356.6|349.5|345.1|334|326.6|829|832|807.9|797.3|713.6|607.2|619.2||
2022-02-13 17:01:18|usa_0258|HES|net_ppe|0||||||||3881.6||||3938.6||||3529.2||||3549.4||||3679.7||||4479.1|4510|4563.1|4854.2|5563.6|5480.5|5549.5|5949.2|6190.6|6153.6|6488.7|6506.4|6444|6597.2|6728.6|6865.3|6734.9|6616.5|6538.5|6494.2|6366|6332.2|6228.1|6109.1|5369.7|5262.5|4764.5|4843.8|4907.3|4824|4976.2|5009.6|5190.8|5270.6|5436|5707.3|4192|4204.3|4255.1|4227.8|4051.7|3977|4209|4198|4323|4421|5226|8052|8165|8292|8315|7741|7032|7933|7655|7942|7978|8036|8144|8274|8505|8578|8780|9143|9512|10970|11682|11942|12308|13143|13754|14273|14634|15132|15754|16656|16271|16356|16421|16646|16627|16536|16535|19084|21127|21759|22528|24167|24712|26052|26556|28144|28807|25651|26170|27414|28771|29166|27236|27667|27517|27208|27298|26883|26352|26241|25769|25537|23595|23201|22793|20279|16192|16181|15869|16013|16083|16943|17044|17284|17560|15384|15351|14734|14709|14410|14185|14468|14678|
2022-02-13 17:01:23|usa_0260|EA|net_ppe|0||||||||||||||||||||||||||||2.1|2.2|2.1|2|2.6|2.5|2.6|3.8|4.7|4.5|5.4|10.1|14.1|18.9|21.6|23.1|24.5|25.1|25.4|26.4|27.4|30.5|57.7|62.7|65.5|70.1|72.4|78|83.4|89.8|86.1|91.1|93.1|105.1|108.7|157.7|169.2|181.3|192.6|215.7|243.8|285.466|318.448|335.962|340.187|337.199|337.358|337.13|322.79|308.827|309.892|307.056|302.231|262|273.263|273.305|280.026|298|292.867|297.485|329.01|353|359|364|375|392|418|448|451|484|494|507|393|396|392|417|372|354|341|569|550|537|516|510|502|513|516|532|547|568|558|561|550|548|537|532|518|510|503|483|461|459|444|430|415|439|435|431|424|434|436|444|447|453|440|440|426|448|446|442|439|449|450|458|467|491|510|516|522|
2022-02-13 17:01:26|usa_0261|HIG|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||593||||643|658|657|675|683|691|717|753|791|815|910|941|972|994|1022|1038|1075|1062|1024|1032|1026|1032|1150||1150|1132|1020|1029|1029|1017|1001|979|977|921|911|895|877|870|807|816|831|848|874|932|974|995|1005|1001|991|984|974|962|1034|1018|1013|997|1006|1145|1222|1194|1181|1161|1135|1144|1122|1092|1067|1047||
2022-02-13 17:01:29|usa_0262|PH|net_ppe|0||||||335.9||||391.7||||515.4||||583.8||||692.3||||741.1|744.2|724.8|738.2|752.7|763.7|770.9|772.8|757.9|748.4|751.9|744.4|752.5|760.1|726|720.4|736.1|731.2|723|703.4|717.3|750.9|751.1|788.9|815.8|822.4|841.6|920.4|991.8|1000.8|992.4|980.7|1020.7|1059.9|1057.2|1081.5|1135.2|1177.3|1191.3|1186.8|1200.9|1207|1214.2|1237.603|1340.915|1435.642|1496.932|1507.047|1548.688|1600.157|1701.925|1683.768|1696.965|1681.958|1674.837|1661.714|1657.425|1632.563|1632.764|1628.708|1585.989|1575.865|1667.789|1620.928|1581.348|1575.59|1643.941|1638.492|1693.794|1680.837|1706.795|1709.239|1736.372|1762.165|1804.979|1861.893|1926.522|1855.83|1888.023|1828.52|1880.554|1891.438|1842.75|1782.426|1697.881|1770.983|1764.558|1788.377|1797.179|1712.87|1691.162|1721.97|1719.968|1803.412|1844.643|1829.715|1808.24|1833.748|1820.312|1827.98|1824.294|1755.254|1716.489|1643.538|1664.022|1632.803|1598.185|1598.758|1568.1|1562.933|1506.201|1945.739|1937.292|1962.846|1937.074|1941.799|1856.237|1828.034|1793.805|1779.892|1768.287|1880.157|2335.94|2296.99|2292.735|2292.88|2302.142|2249.122|2266.476|2223.534|2202.932|
2022-02-13 17:01:33|usa_0263|ED|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||10188.2|10274.5|10393.6|10561.2|10604.4|10659|10706.2|10814.4|10818.7|10886.8|10938.3|11067.3|11082.5|11126.1|11149.7|11267.1|11265|11295.8|11341.5|11406.6|11401.3|10754.6|11230.7|11353.845|11442.702|11789.812|11914.54|11935.171|11926.739|12043.252|11968.879|12295|12500.442|12753.814|12919.756|14151|13520|13783|13993|15225|15439|15654|15839|16106|16336|16441|16663|17112|17321|17703|18021|18445|18770|19097|19455|19914|20285|19929|20286|20874|21206|21607|21949|22464|22739|23097|23469|23863|24068|24414|24698|25093|25353|25734|26324|26939|27283|27542|27955|28436|28682|28754|29239|29827|30212|30923|31473|32209|32971|33459|33906|35216|35663|36251|36728|37600|38075|38767|39383|41749|43004|43587|44068|44746|45283|45750|46408|47392|47906|48157|48764||
2022-02-13 17:01:37|usa_0264|ADS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||92.178|95.972|94.406|109.916|112.19|115.71|116.758|121.585|119.638|123.11|127.729|126.215|133.746|128.233|122.563|118.451|147.531|142.167|146.604|155.662|162.972|169.927|192.97|199.719|208.327|241.951|249.756|241.405|192.759|187.744|188.194|177.224|168.208|160.452|161.183|167.291|165.012|161.226|157.593|162.758|170.627|170.375|195.85|182.069|195.397|206.569|218.938|224.018|253.028|255.905|265.534|276.097|299.188|326.421|337.151|337.717|559.628|545.064|548.255|561.3|576.7|574.8|584.1|583.4|586|590|609.2|615.1|613.9|614.1|620.9|610|288.2|561|553.7|542|546.6|519.8|504.9|498.9|544.1|514.5|510.7|500.2||
2022-02-13 17:01:40|usa_0265|IVZ|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77.3|82|111.9|131.7|147.3|148.1|152.5|163.6|174.54|170.886|175.19|196.964|304.035|292.186|304.279|315.927|311.014|263.863|266.587|298.015|317.562|303.065|307.173|296.545|304.244|308.092|289.307|280.749|226.987|217.92|201.413|189.668|180|177.873|176.068|163.2|198.7|160|157.7|149.6|180|186.7|207.6|211.7|205.3|201.2|219.1|209.2|220.7|221.1|232.1||272.4|276.1|281.8|275.8|312.8|312.1|314.6|329.9|349.6|337.2|328.8|336.4|350.8|342.4|354.8|367.3|402.6|393.1|410.3|415.9|426.9|428.9|432.1|444.6|464.7|467.9|482.2|483|490.7|484.4|475.7|469.2|468.7|462.8|567.8|552.3|583.5|562.8|555.1|551.1|563.8|555.9|524.8|512.5||
2022-02-13 17:01:42|usa_0266|XEL|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||4192.8|4198.1|4224.6|4273.7|4260.2|4259.7|4281.7|4310.3|4321.4|4323.9|4344.5|4337.9|4318.7|4322.8|4342.8|4361.3|4342.9|4341.8|4373|4395.2|4382.1|4377.7|4399.7|12798.949|4448.6|4468.299|15064.057|15272.914|16559.993|18865.427|20280.017|20618.757|21470.168|22011.019|19135.598|13314.344|19193.298|12629.014|12769.77|13295.828|13786.803|13893.687|13866.078|14076.069|14204.554|14343.6|14428.318|14696.31|14882.779|15086.261|15305.692|15548.658|15835.375|16109.745|16346.137|16675.689|16955.142|17278.841|17554.991|17688.72|17947.476|18201.097|18514.792|18508.296|18744.541|19074.194|19444.841|20663.082|20908.333|21513.539|21729.488|22353.367|22672.686|23047.854|23401.597|23809.348|24219.231|24813.411|25342.578|26122.159|26541.482|27070.377|27630.363|28756.916|28966.911|29350.364|29828.609|31205.851|31433.406|31823.282|32206.696|32842|33158.384|33543.843|33949.952|34329|34679|35289|35879|36944|38733|39414|40421|41155|42036|42353|43761|44440|45022|45531|46072||
2022-02-13 17:01:46|usa_0267|DLTR|net_ppe|0.718582717308||||||||||||||||||||||||||||||||||||||||||||||||18.2|20|21.7|23.1|31|33.2|34.7|36|42.8|55.9|70.6|87|87.7|92.9|108.4|122.5|126.4|134.2|139.9|157.368|152.867|184.374|201.1|211.632|226.371|250.001|271.603|279.011|293.644|312.145|330.742|344.322||520.204|540.134|592.606||636.887|641.608|661.147||686.303|691.628|693.992||702.9|710.5|721.5||715.3|725.4|748.7||733.7|726.1|725.8||705|698.6|705.1||719.4|724.1|741.4||760.2|783.1|816.5||848.8|879.8|932.4||1018.2|1066.5|1101.9||1115.5|1153.4|1193.4||1226|3151.9|3141||||||||3178.9||3249.7|3316.1|3406.2||9636|9680.5|9675.3||10111.8|10236.7|10280.7||10538.9|10591.4|10801.4||
2022-02-13 17:01:50|usa_0268|ROP|net_ppe|0.380300065232|||||||||||||||||||||||||||||||||||16.9||15.9|15.6|16.1||16|16.2|17.1||17.4|17.4|19.5||19.7|19.4|20.7||21.9|24.4|24||23|30|31.4||32.2|31.8|31.9||30.9|34.1|34.8||41.217|44.057|48.907||47.501|46.392|51.887||48.881|49.695|51.089||50.722|51.051|78.461|76.34|75.84|74.189|97.949|97.312|100|94.479|97.462|100.621|102.231|103.234|107.003|106.516|105.524|105.528|107.513|112.119|112.032|115.762|112.463|107.832|106.588|104.748|109.493|107.193|104.505||103.487|103.639|107.491|106.965|108.775|109.565|108.089|110.348|110.397|110.637|115.677|117.785|117.31|116.59|116.394|115.243|110.876|110.973|112.374|105.28|105.51|106.212|104.282|103.847|141.318|144.113|142.641|141.279|142.5|140.9|138.6|130.2|128.7|132.2|134.2|142.6|140.6|133.4|129.6|146.6|139.9|134.6|125.3|105.6|102.8||
2022-02-13 17:01:54|usa_0269|WY|net_ppe|0||||||||3517.8||||4136.8||||4370||||3683.6||||4435.2||4049.4|4095.3|4818.4|4085.6|4604.9|4612.3|4746.7|4692|4668.1|4700.8|5799.5|4983.4|5011.6|5062.9|6526.2|5554|5505|5471.7|5606.1|5585.2|5766.6|5764|6196|6134|6209|6229|6717|6677|6652|6585|7007|6887|6848|6738|9186|6342|6256|6174|8874|9280|6267|9155|7560|8243|8151|8045|8157|11885|11932|8165|8737|13623|13722|13573|12965|14614|19150|12749|12646|14120|12162|12080|17609|15483|15335|17616|16669|17274|17333|17222|11137|13989|14077|12570|12650|9854|10905|8183|10038|9930|9805|9552|5178|9177|9074|4988|4831|4793|8730|4603|3046|4570|4518|4563|2922|2841|2778|2810|2801|2751|2756|2749|2754|2695|2728|2715|1391|3311|1953|1999|2094|2091|2038|2071|2151|2154|2181|2224|2287|2310|2323|2331|2380|2342|2343|2335|2354|2327|2329|2351|2487|
2022-02-13 17:01:58|usa_0270|NTRS|net_ppe|0|||||||||||||||||||||||||139.7|150.1|168.5|189.3|204.6|224|254.8|258.1|260.3|257.8|262.1|261.8|269.4|277.7|279.8|282.6|288.3|290.6|288.5|291.9|295|273|271.8|274.7|280.8|278.2|280|281.5|287.9|289.2|288.8|291.5|291.7|312|312.4|316.4|327.8|329.5|334.4|340.2|346.2|350|356.9|380.4|384.9|394.5|409.8|448.1|466.4|480.4|484.6|488.7|493.7|497.3|506.8|515|521.6|508.9|503.9|498.3|491.4|480.2|469.8|465.1|480.7|476.5|475.1|471.5|461.4|463.2|471.6|487.2|483|486.1|478.7|491.9|492.8|493|492.9|506.6|535.2|548.1|542.7|543.5|540.5|529.5|532.4|504.5|494.7|495.7|492.1|494.5|481.2|462|453.7|469.9|457.2|454.5|444.3|458.8|449.4|441.9|436.6|444.3|442.4|436.5|427.7|446.9|437.8|434|438.8|466.6|459.9|463.3|462.5|464.6|442.6|428.8|417.2|428.2|411.5|407.5|400.5|483.3|490.2|501|510|514.9|496.7|496.5|493.6|488.7|
2022-02-13 17:02:02|usa_0271|K|net_ppe|0||||||||856||||1035.9||||1281.1||||1738.8||||2131.9|2151|2170.1|2284.3|2406.3|2443.6|2505.9|2585.4|2595.4|2504.2|2469.6|2562.2|2646.5|2553.6|2663.8|2690.1|2662.7|2674.3|2733.2|2771.4|2768.4|2765.7|2843.5|2882|2892.8|2930.5|2923.2|2920|2784.8|2749.5|2745.8|2774.1|2932.9|2880.7|2878.8|2868|2773|2796.3|2812.7|2841.3|2888.8|2844.5|2826.6|2642.7|2640.9|2652.3|2593.7|2535.6|2526.9|3002.3|2968.1|2954.8|2952.8|2862.2|2847|2807.7|2840.2|2776.2|2761.9|2716.4|2780.2|2735.8|2676|2648.5|2715.1|2637|2604.8|2606.4|2648|2630.6|2661.6|2697|2816|2799|2845|2894|2990|3052|3071|3067|2933|2884|2977|3000|3010|2977|2916|3015|3128|3183|3246|3193|3281|3295|3561|3599|3782|3745|3719|3777|3856|3851|3879|3790|3769|3719|3624|3594|3621|3617|3543|3558|3569|3576|3613|3629|3716|3713|3638|3639|3731|4171|3941|3957|4153|4036|4098|4141|4371|4277|4327|4404|4467|
2022-02-13 17:02:06|usa_0272|SYMC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:02:07|usa_0274|MAR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1561|1812|2021|2275|2337|2471|2697|2845|3098|3001|3088|3241|3131|3163|3110|2930|2962|2923|2908|2560|2626|2535|2528|2513|2525|2512|2454|2389|2352|2497|2504|1134|1114|1085|1031|1233|1272|1085|1319|1329|1338|1372|1394|1443|1449|1455|1371|1362|1339|1335|1327|1307|1412|1483|1480|1168|1367|1383|1421|1539|1574|1634|1489|1543|1569|1647|1736|1460|1446|987|985|1029|1042|1056|2411|2335|2109|2102|1894|1793|1791|1958|1967|1956|2940|2922|2915|2792|2636|2577|2547|2266|2194|2172|2138||
2022-02-13 17:02:09|usa_0275|ENDP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.448|5.604|5.742|6.479|6.742|9.086|9.883|9.364|9.59|10.477|11.81|11.545|12.707|13.62|20.246|22.113|23.144|23.959|28.875|31.199|33.437|34.322|38.001|35.967|34.681|35.617|36.565|39.189|43.304|44.783|44.92|46.879|46.411|43.169|44.378|50.006|48.52|46.341|47.529|46.243|44.962|74.985|215.295|213.452|271.833|273.488|297.731|300.052|319.543|333.119|359.293|382.245|375.079|373.99|372.077|381.452|386.856|413.886|387.052|406.757|413.931|655.95|675.624|674.097|673.294|671.618|669.596|670.847|637.82|575.023|523.971|511.227|499.142|495.546|498.892|552.2|550.599|555.191|556.565|541.695|537.203|526.618|495.501|486.561|477.997|432.784||
2022-02-13 17:02:12|usa_0278|MTB|net_ppe|0||||||||||||||||||||||||||62.5|61.5|61.8|66.3|66.4|65.8|65.6|66.7|76.4|88.6|88.8|90.7|91.3|127.7|128.8|129|130.6|132.3|134.9|133.6|127.2|124.3|127.3|127|125.4|125.3|128.5|127.4|125.6|124.9|128.5|126.6|125|121.5|122|119.8|173.7|170.9|162.8|159.2|164.9|169.7|173.8|169.194|161.367|161.679|257.975|272.794|268.584|264.257|261.877|254.147|247.401|243.859|238.986|231.834|413.59|407.929|398.971|387.821|378.437|371.075|367.204|356.623|345.458|340.093|337.115|329.212|334.873|332.504|335.008|331.426|329.737|332.197|370.765|366.065|368.542|374.181|388.855|386.157|442.162|436.586|435.845|427.883|422.557|421.352|435.837|431.292|567.107|569.495|581.435|580.033|592.498|589.035|594.652|589.57|595.536|614.795|633.52|627.966|625.006|612.076|612.984|602.096|590.567|581.976|666.682|662.891|658.216|660.381|675.263|672.769|673.552|656.713|646.451|628.706|637.809|634.424|647.408|1044.761|1066.511|1074.181|1140.924|1154.558|1155.281|1146.681|1161.558|1148.941|1116.703|1117.903||
2022-02-13 17:02:16|usa_0279|FITB|net_ppe|0||||||||||||||||||||||||||||102.4|103.9|107.9|104.8|108.1|108.6|109.3|112.5|111.8|116.6|117.7|120.6|120.7|123|125|144.4|156.1|157.9|164.7|174.6|176.9|178.6|179.2|188|196|219.7|223.3|227.6|231.4|233.2|233.2|245.2|301|261.5|316.6|324.2|449|331.9|335.4|345.3|482|489.918|495.951|498.99|521|540.094|819.061|826.173|833|837.663|837.438|849.54|890.934|921.076|947.664|999.891|1827.953|1759.325|1693.252|1627|1619|1753|1742|1802|1869|1935|2003|2044|2142|2213|2272|2410|2576|2582|2444|2839|2957|2960|2914|2912|2899|2876|2863||2868|2902|2887|2872|2944|2980|3017|3062|3123|3138|3185|3235|3261|3242|3158|3199|3193|3128|2968|2944|2946|2923|2900|2855|2803|2754|2760|2681|2649|2591|2521|2442|2379|3000|2968|2922|3316|2828|2862|2908|3288|2790|2788|2748|2736|
2022-02-13 17:02:21|usa_0280|KMX|net_ppe|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||122|162.8|213.4|214.1|203.1|240.4|253.5|203.9|214.6|225.5|227.2|211.856|212.083|198.794|192.766|192.158|191.515|96.63|107.535|120.976|145.572|152.946|142.84|187.158|218.069|236.606|239.553|251.459|267.509|310.268|368.203|406.301|439.091|434.835|465.99|499.298|516.305|533.335|585.109|651.85|702.431|755.276|804.545|862.497|926.348|960.524|948.106|938.259|922.95|916.162|905.564|893.453|886.652|880.197|893.421|920.045|949.623|976.901|988.3|1270.276|1305.462|1347.313|1411.588|1424.098|1444.128|1535.431|1588.633|1651.927|1696.94|1753.992|1833.6|1862.538|1896.348|2016.52|2105.807|2161.698|2234.385|2326.178|2449.343|2518.393|2557.506|2602.323|2634.442|2667.061|2714.495|2766.902|2800.051|2828.058|3392.972|3437.709|3491.371|3518.196|3508.416|3488.931|3482.419|3487.215|3530.024|3682.623|3719.222||
2022-02-13 17:02:24|usa_0281|KSS|net_ppe|1.0266879562||||||||||||||||||||||||||||||||||102.2|||111.4|121.4|141.2|143.1|161.1|177.9|186.6|201.5|224.3|267.4|298.7|320.4|344.3|388.8|409.2|441.6|476.8|551.3|596.2|648.1|677|724|749.6|781.3|831.1|883.6|933.011|984.8|1087|1226.6|1352.956|1479.627|1539.271|1625.679|1726.45|1818.746|1909.18|2027.466|2199.494|2327.094|2425.389|2568.519|2739.29|2824.51|2980.46|3137.052|3316.486|3448.682|3666.871|3844.858|3987.945|4105.623|4288.054|4484.018|4616.303|4791.447|5104.521|5266.048|5352.974|5576.938|6190.119|6383.58|6510|6619.045|6951.127|6991.337|6984|7001|7142|7082|8506|7109|7310||7256|7325|8876|8918|8905|8961|9010|9009|8872|8822|8891|8925|8745|8677|8686|8671|8515|8518|8528|8499|8308|8230|8192|8203|8103|8069|8068|7974|7773|7694|7635|7538|7428|9664|9704|9791|9743|9542|9388|9298|9087|9045|9408|9622|||
2022-02-13 17:02:28|usa_0282|PAYX|net_ppe|2|||||3.9||||12.1||||13.6||||15.7||||19||||22.1|23|25.7|27.9|30.1|33|35.7|38.2|40|40.2|44.1|43.9|43.9|42.4|42.8|43.2|42.1|42|41.6|42.7|42.4|42.4|42.9|43.6|43.7|47.7|50.9|50.2|50|51.4|52.4|53.5|54.2|55.5|59.4|63.1|64.7|63|68.3|67.9|65.931|65.5|67.4|72.8|75.375|75.576|80.272|86.291|96.078|96.699|107.071|106.914|121.566|136.981|151.786|153.815|159.039|160.138|169.021|169.054|171.346|171.573|173.842|176.578|205.319|213.573|218.9|223.561|234.664|237.131|246.638|253.485|256.087|260.943|264.902|274.366|275.297|275.628|283.029|280.956|274.53|268.317|262.024|264.273|269.3|268|279.5|303.7|308.7|310.5|316|316.8|324.3|326.9|351.8|341.7|346|350.5|351.4|345.1|342.2|346.6|344.4|347.7|353.9|350.1|352.7|350|353|348.4|349.3|341.6|337.2|328.6|377.1|397.2|393.5|389.1|394|404.7|408.7|516.2|520.9|528.1|522.2|492.1|492|494.9|498.8|499.6|495.9||
2022-02-13 17:02:32|usa_0283|CAG|net_ppe|2|||||331.2||||373.8||||427.1||||601.9||||696.1||||825.5||1012.7|1022.8|1034.7|1832.4|1820.8|1853.3|1941.5|2220.8|2225.2|2256|2276.8|2263.8|2278.8|2314.8|2388.2|2374.8|2492.5|2524.8|2586.3|2695.7|2719|2739.5|2796|2865.7|3239.4|3283.1|2820.5|2896.6|3017.3|3078|3242.5|3207.6|3213.1|3270.7|3449.7|3521.8|3600.7|3647.7|3614.2|3605.4|3559.7|3752.8|3584|3878.3|3966.7|3980|3884.7|3856.1|3847.6|3873.1|3449.9|3849.3|3284.6|3263.1|2678.3|2794.5|2663.2|2867.4|2837.4|2906.2|2967.5|2909.6|2365|2834.5|2807.8|2304.8|2268.4|2212.9|2154.7|2214.4|2206.5|2371.4|2382.2|2376.4|2482.3|2492.7|2565.7|2571.7|2559.2|2663.2|2690|2734|2602.4|2645.6|2666.1|2637.6|2670.1|2638|2603.5|2651.5|2741.9|2784.5|2792.5|3807.2|3757.6|3905.8|3932.3|3819.7|3636|3667.6|3635.4|3579.9|2644.6|2659|2645.9|2645.7|1697.8|2736.8|1669.3|1655.8|1633.1|1647.3|1642|1627.3|1589.5|1636.3|2360.8|2358.6|2327.4|2348|2322.2|2317.8|2365.4|2430.7|2478|2526.8|2608.5|2646.2|2622.8||
2022-02-13 17:02:36|usa_0284|PGR|net_ppe|0|||||||||||||||||||||||||49.2|52.8|50|48.5|45|44.3|44.5||59.4|65.4|77.4|75.3|71.4|67|64.3|63.5|65.9|76.8|86|106.7|116.9|125.6|139.4|143.3|149.2|152.7|155.1|159.2|165.1|166.9|165.6|169.9|185.7|195.8|227.6|260.4|286.3|315.9|355.3|376.2|404.8|420.1|439.7|447.7|469.2|479.4|496.4|504.5|509.2|506.9|506.6|498|499.9|498.3|498.1|503.1|509.2|525.4|548|584.7|616|647.9|674.6|666.5|660.9|704.3|695.8|758.7|822.5|902.7|941.6|973.4|979.7|987.4|990.1|1000.4|1000.6|1002.7|1001.5|997.1|997.5|989.9|974.1|961.3|956.3|947.7||932.6|927.4|917.1|910.9|911.3|916.4|914.3|918.2|933.7|935.9|950.6|955.3|960.9|950|952.5|954|960.6|957.5|1018.9|1024.1|1037.2|1061.9|1083.7|1115|1177.1|1166|1152.1|1129.4|1119.6|1112|1116.4|1139.3|1131.7|1127.3|1174.9|1214.2|1213.7|1215.1|1189.8|1181.6|1106|1077.4|1086.4|1161||
2022-02-13 17:02:40|usa_0285|ES|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||6650.6|6632.6|6590.8|6603.4|6539.5|6507.9|6453.8|7000.8|6917.5|6846.4|6788.8|6732.2|6672.9|6610.3|6537.2|6463.2|6353.1|6290.1|6223.2|6170.9|6142|6110.3|4041.5|3947.4|4301.035|5251.758|5282.225|3547.215|3618.574|3977.94|3724.403|4440.413|4517.688|4581.294|4643.903|5049.369|4778.934|4871.344|4975.3|5429.916|5519.398|5641.75|5739.485|5864.161|5954.271|6075.216|6227.88|6417.23|5728.474|5887.024|6046.284|6242.186|6396.606|6645.544|6877.041|7229.945|7452.579|7721.748|7941.027|8207.876|8313.536|8469.393|8623.061|8839.965|8957.713|9142.32|9318.017|9567.726|9716.414|9863.789|10096.063|10403.065|10613.199|16054.913|16303.805|16605|16737.5|16931.4|17187.9|17576.2|17713|17978.7|18254.6|18647|18810.7|19079.2|19406|19892.4|20096.7|20448.5|20807.9|21350.5|21641.9|22071.5|22537.3|23617.5|23958.7|24476.9|24967.7|25610.4|26032.8|26304.4|26911.9|27585.5|28041.4|28610.8|29093|30882.5|31265.8|31878.6|32467.1||
2022-02-13 17:02:43|usa_0288|AA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9390|9519|9569|9609|9325|9434|9237|9282|9138|9034|8556|8355|8327|8328|8273|7929|7916|7160|7289|7250|7190|6930|6976|6679|6623|
2022-02-13 17:02:44|usa_0289|ROK|net_ppe|0|||||||1990.3||||2523.8||||2620.4||||2669.1||||2640.4|||2504.2|2594.2|2562.7|2583.6|2570.7|2668.2|2643.9|2582.4|2510.4|2461.2|2405.9|2340.6|2350|2374.8|2290.9|2314.2|2274.8|2325.8|2293.5|2313.7|2365.8|2383.4|2630.2|2795.1|2895|3026|2849|2944|3003|2008|2638|2033|2107|1430|2246|2298|1425|1535|1518|1563|1586|1581|1562|1558|1550|1194|1179|1148|1088|1075|1042|1019|1006|988|962|941|932|925.4|902.8|879.9|857.2|804.5|785|792.2|771.1|774.5|663.5|651.5|650.3|468.5|468.1|474.3|480.7|510.3|510.2|521.6|535.6|553.8|539.3|532.7|525.8|532.5|519.1|510|513|536.9|530.7|531.3|544.2|561.4|559.1|565.7|563.9|587.1|579.5|585|581.4|616|610.3|610.3|610.4|632.9|612.4|598|590.7|605.6|586.3|571.6|567|578.3|562.6|567.2|568.8|583.9|565.8|557.2|537.3|576.8|559.7|557.8|556.5|571.9|905.1|879.3|884.8|917.3|909.1|898.3|889.8|959.6|954.8|
2022-02-13 17:02:48|usa_0290|MOS|net_ppe|0.566551426102|||||||||||||||||||||780||||1144.1|1132.1|1144.9|1136.4|1144.1|1142.6|1155.4|1178.5|1220.9|1257.3|1279.3|1248.8|1266.8|1284|1310.5|1309.1|1326.5|1978.3|1948.6|1928.4|1927.4|1913.7|1896.9|1875.8|1868.2|1855.7|1925.9|2344.6|2351.3|2349.4|2381.4|2380|2409.2|2445.7|2506|2544.5|3681.2|3861.9|3697.4|3728.4|3752|3748.4|3250.7|3218.8|3186.2|3182|2345.8|2330.3|2333.9|2322.6|2308.6|2299.4|2310.3|2287.8|2300.7|2342.6|2360.4|2348.5|2357.8|2331.7|2310|2324.4|3886.1||4121.4|4234.7|4317.1||4416.6|4390.5|4304.8||4449.4|4447.2|4578.2||4648|4559.2|4331.9||4899.3|5007.7|5157.9||5465.6|5658.1|5969||6635.9|6890.9|6975||7546.9|7944.3|8246.1||8485.8|8513||9551.9|9694.5|9413.7|9313.9|8899.4|9041.2|8734|8721|9020.4|9197.5|9230.6|9198.5|9295|9434.9|9696.3|9711.7|11865.3|11559.6|11891.6|11746.5|12187.5|12222.8|12156|11882.1|11168.7|11345.5|11501.9|12027.4|11953.3|12210.6|12402.6|||
2022-02-13 17:02:52|usa_0291|XRX|net_ppe|0||||||||1391.8||||2659.7||||1491||||2817|||||||1960|1997|2022|2059|2139|2012|2033|1994|1997|2105|2135|2168|2284|2150|2135|2200|2169|2219|2198|2102|2084|2108|2055|2062|2075|2092|2135|2142|2180|2256|2233|2264|2287|2377|2373|2247|2274|2366|2335|2367|2440|2456|2545|2503|2499|2527|2379|2160|2099|1999|1878|1872|1773|1757|1748|2162|2117|1827|1776|2081|1723|1759|2097|1658|1652|1627|2034|2039|2037|2008|2017|2092|2132|2174|2215|2226|2119|2013|1946|1939|1901|1860|2191|2126||2201|2202|2204|2150|2145|2139|2072|2092|2091|2043|2015|2018|2025|1979|1968|1914|1648|1583|1578|1535|1212|1489|1457|1446|1135|1113|1100|1092|1083|1050|1002|968|940|883|854|816|1109|761|730|713|1013|670|643|624|611|
2022-02-13 17:02:56|usa_0292|PFG|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||508.4|494.2|515.6|514.9|484.2|482.5|470.5|459|450.4|445.2|443.3|436.4|431.5|429.4|436.5|419.3|416.9|419.8|420.6|420.2|419|422.5|423.2|443.4|450.8|469|481.5|490.9|510.8|518.2|517.2|506.1|496.8|489.3|480.5|471.7|461.1|458.7|448.7|448.5|448.2|457.2|476.7|469.7|468.4|464.2|472.6|476.4|479.1|500.7|546|574|590.1|590.2|607.4|601.9|611.6|633.8|657.3|667.9|674.5|699|718.8|750.3|754.6|759.5|775.2|762.9|770.6|767.3|933.2|959.5|961.7|967.7|973.8|993.1|998.8|1019|1043.7|1030.7|1065.4||
2022-02-13 17:02:58|usa_0293|DISH|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||151.2|176.4|193.1|228.4|354|359.821|426.781|555.243|590.6|677.266|728.237|810.771|874.9|898.811|990.395|881.17|876.9|861.363|1350.12|1356.673|1339.939|1338.275|1380.295|1413.216|1511.303|1619.556|1716.077|1833.052|1904.012|1949.197|2000.932|2027.198|1974.516|1931.546|1924.352|1914.455|1876.459|1880.889|1957.956|2179.898|2640.168|2961.406|3095.604|3188.589|3514.539|3552.935|3585.594|3647.649|3765.596|3830.249|4017.089|4020.705|4058.189|2534.973|2548.587|2622.83|2663.289|2816.998|2794.368|2869.236|3042.262|3135.077|3150.962|3195.564|3232.348|3255.356|3221.685|3184.594|3169.891|4313.678|4347.672|4368.488|4366.629|4455.415|3990.025|4055.871|4097.711|3703.846|3746.741|3802.802|3773.539|3786.4|3770.469|3754.714|2924.18|2845.84|2750.804|2666.352|2654.271|2550.259|2447.945|2378.811|2183.661|2106.931|2047.928|1990.034|1928.18|2588.772|2574.75|2910.202|2850.512|2436.377|2385.277|2339.345|2286.604|2290.505|2669.61|3586.942||
2022-02-13 17:03:01|usa_0294|SBAC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||184.8|232.5|284.5|338.9|397.2494|507.0352|617.3233|765.8148|910.471|1056.166|1104.06|1198.559|1179.356|1168.891|1154.392|940.961|1121.934|898.024|878.985|854.857|837.005|816.545|798.202|745.831|742.827|735.642|724.831|728.333|732.459|1089.634|1106.702|1105.942|1114.51|1119.582|1159.703|1191.969|1197.094|1316.767|1435.987|1502.672|1482.953|1478.308|1469.067|1496.938|1472.668|1490.542|1498.165|1534.318|1538.293|1553.942|1560.829|1583.393|1575.262|2066.765|2052.069|2671.317|2655.409|2570.407|2578.639|2578.444|2693.015|2691.302|2687.827|2762.417|2702.188|2787.464|2720.874|2782.353|2802.662|2805.36|2780.112|2792.076|2785.944|2774.398|2777.339|2812.346|2803.478|2778.372|2787.714|2786.355|5313.629|5264.181|5212.988|5366.819|5118.141|5034.136|5008.039|5050.886|5868.541|5934.473|5843.414||
2022-02-13 17:03:04|usa_0295|WHR|net_ppe|0||||||||386.9||||508.2||||670.9||||779.9||||819.9||||1288.4|1287.4|1295|1311|1349|1256|1215|1269|1400|1349|1401|1380|1325|1284|1263|1259|1319|1287|1331|1360|1440|1454|1558|1586|1779|1761|1755|1750|1798|1710|1682|1564|2375|2370|2343|2382|2418|2147|2121|2113|2178|2148|2111|2052|2134|2005|1940|1910|2052|2000|2015|2185|2338|2312|2371|2316|2456|2364|2309|2326|2583|2485|2473|2466|2511|3208|3127|3128|3157|3089|3080|3099|3212|3272|3287|3089|2985|2913|3021|3066|3117|3079|2970|3077|3134|3174|3213|3081|3102|3097|2955|2947|3034|2961|2907|2936|3041|3054|3069|2986|3981|3779|3813|3684|3774|3800|3742|3768|3810|3792|3811|3865|4033|3970|3427|3396|3414|4136|4106|3949|4222|4042|4037|4040|4188|3778|3718|3686|3751|
2022-02-13 17:03:07|usa_0296|NUE|net_ppe|0||||||||228.1||||225.3||||270.8||||419.4||||701.9||744.2|745.5|753.8|744.1|736.8|730|723.2|727|744.8|769|847.3|899|997.1|1045.1|1125.8|1188.9|1272.9|1318.3|1361|1384.7|1415.8|1402.9|1363.2|1344.5|1356.9|1406.1|1465.4|1540|1607.3|1713.2|1791.2|1801.9|1832.8|1838.6|1858.9|1891.3|1964|2055|2097.1|2081.1|2093.1|2113.1|2191.3|2239.3049|2293.7627|2313.0171|2329.4208|2397.2056|2375.6815|2368.6046|2365.6551|2338.0325|2290.1227|2395.3228|2932.0581|2917.9698|2877.9983|2840.3307|2817.1352|2787.271|2721.028|2825.446|2818.307|2818.761|2867.878|2845.587|2855.717|2829.925|2825.107|2835.69|2856.415|2978.735|2997.084|3101.981|3232.998|3631.792|3829.472|4075.02|4131.861|4126.427|4117.542|4071.229|4013.836|3963.467|3903.903|3847.931|3852.118|3831.613|3804.574|3766.643|3755.604|3817.402|3959.279|4106.238|4283.056|4450.945|4608.997|4697.339|4917.024|4960.948|4971.813|4884.01|5287.639|5184.235|5120.87|5040.902|4891.153|4813.565|4816.988|4913.355|5078.65|5133.404|5062.423|5095.88|5093.147|5090.89|5122.381|5151.302|5334.748|5573.237|5797.513|5886.73|6178.555|6416.959|6556.451|6829.733|6899.11|7031.688|7235.536|7777.277|8114.818|
2022-02-13 17:03:11|usa_0297|LNC|net_ppe|0|||||||||||||||||||||||||||190.5|201.1|207.2|209.5|215.8|212|214.8|220.5|229.7|195.2|188.7|198.9|191.2|192.7|220.5|216.9|221|233.5|182.7|188|189.8||209|283.9|277.3|243.763|242|245|244.6|196.044|253.3|193.4|193.1||191|191.7|200.9|174.762|178|180.7|191.9||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:03:14|usa_0298|HST|net_ppe|0.03003003003||||||||||||||||||||||||||||||||||||||||||||3058|2950|2883|3156|3022|3044|2700|2882|3160|3025|3280|3805|4214|4292|5008|4634|5528|5698|5937|7201|7173|7214|7221|7108|7120|7108|7101|7110|7097|7206|7177|6999|6939|7159|7102|7031|6973|7063|6954|7085|7020|7187|7542|7425|7404|7380|7358|7577|7373|10468|10851|10584|10595|10643|10532|10588|10817|10718|10731|10739|10581|10431|10336|10231|10144|10054|10452|10514|11485|11635|11444||11341|11347|11731|||||||||||||||||||||||||0|616|590|549|595|598|595|600|597|596|594|559|||
2022-02-13 17:03:18|usa_0299|CHTR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3490.6|3831.644|4233.878|4681.483|5268|5500.886|6339.551|6727.029|6914|24289.684|7313.082|7396.55|7679|7408|7194|7053|7014|6710|6536|6415|6289|6120|6075|5936|5840|5440|5392|5263|5217|5178|5121|5108|5103|5114|5106|5062|4987|4927|4871|4822|6833|6859|6902|6867|6819|6870|6879|6903|6897|6906|7024|7159|7206|7259|7313|7838|7981|8079|8197|8305|8373|8275|8244|8281|8345|8294|33358|32881|32963|32699|32948|33300|33888|34002|34411|34740|35126|35960|35641|35321|34591|34096|34074|34196|34357|34184|34206|34179|34310|
2022-02-13 17:03:20|usa_0301|FE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9636|9503.4|9134.6|9077.6|9242.6|9219.6|9224.2|9032.4|9093.3|9117.895|7444.308|7499.556|7575.076|7598.603|7604.706|7658.679|12428.429|14157.833|12483.929|12543.108|12678|12977.054|12914|12910|13268|13259|13302|13338.369|13479|13550|13652|13773|13998|14285|14420|14510|14667|14786|15010|15038|15383|15905|16703|17157|17723|18207|18509|18749|19164|19357|19550||19788|29635|29942|29267|30337|30566|30768|31441|33036|33286|33091|33223|33252|33888|34516|34925|35783|36117|36416|36610|37214|37644|37461|37833|29387|28795|29179|29498|28101|28570|29021|29407|29911|30266|30678|31152|31650|32005|32408|32857|33294|33640|34017|34305||
2022-02-13 17:03:23|usa_0302|HSY|net_ppe|0||||||||642.6||||701.8||||793.3||||863||||736||784.6|807.1|829.9|874.7|919.9|940.4|952.1|982.3|1048.3|1081.5|1145.7|1169.1|1210.3|1257.5|1296|1333.4|1353.2|1410.7|1460.9|1471.9|1482.2|1485.9|1468.4|1471|1445|1462.3|1436|1437.4|1442.1|1450.2|1601.9|1603.9|1634.6|1647.7|1648.2|1648.9|1646.6|1646|1648.1|1533.2|1529.5|1530.3|1510.5|1513.422|1507.518|1510.298|1585.388|1574.013|1584.046|1576.946|1534.901|1512.497|1505.367|1476.06|1486.055|1493.599|1502.465|1610.129|1661.939|1677.147|1670.862|1667.791|1682.698|1661.374|1681.39|1679.688|1659.138|1648.125|1647.22|1639.89|1651.3|1611.323|1588.163|1550.352|1539.715|1510.667|1492.694|1479.567|1458.949|1447.114|1440.53|1412.818|1404.767|1394.678|||1437.702|1443.821|1493.537|1512.78|1559.717|1585.887|1583.304|1618.178|1674.071|1705.387|1709.346|1719.82|1805.345|1909.323|1943.387|2078.713|2151.901|2149.215|2180.326|2187.736|2240.46|2230.071|2198.615|2159.589|2177.248|2050.439|2033.79|2050.124|2106.697|2119.016|2083.84|2092.899|2130.294|2327.213|2339.219|2325.944|2373.817|2369.503|2388.2|2413.142|2509.523|2518.606|2547.893|2566.939|2586.187|
2022-02-13 17:03:27|usa_0303|SWK|net_ppe|0||||||||249.4||||252.1||||383.5||||448.3||||490.8||482.6|504.4|519.6|514.8|522.9|528.6|538.3|530.6|534.1|535.9|561.7|562.7|570.1|573.5|566.6|561.5|555.4|561.4|566.5|561|557.8|561.8|559.8|559.9|557|543|532.1|526.7|523.9|526.1|570.4|561.6|508.3|503.2|513.2|501.6|487.6|509.4|511.4|487.2|490.6|495.9|520.6|522.2|511.8|505.3|503.7|496.8|500.4|506.7|494.3|490.9|492.5|488.4|494.8|481|465.5|447.2|413.3|421.5|413.7|413.3|396.2|396.9|394.6|402|467.1|491.4|493.5|498|559.4|568.2|562.6|566.3|564.9|579.5|572.5|588.7|579.8|566.1|573.9|572.2|575.9|1030.1|1067|1141.8|1166.5|1144.9|1186.4|1225.8|1142.6|1268.2|1295.2|1385.5|1329.9|1354.6|1398|1455.4|1478.6|1482.4|1483.7|1448.1|1454.1|1411.5|1419.2|1407.6|1450.2|1462.9|1462.5|1480.1|1451.2|1538.3|1649.8|1677.3|1742.5|1770.2|1817.1|1846.2|1915.2|1927.4|1933.3|1911.9|1959.5|2036.7|2024.4|2005.9|2053.8|2016.5|2038.4|2051.3|2347.1|
2022-02-13 17:03:30|usa_0305|TRI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||2439.8395||||1434.0679||||1075.0694||||1103.2004||||1378.8505|1365.0492|1399.9603|1499.9049|1552|1539|1548|1500|1531|1505|1504|1498|1538|1533|1591|1579|1518|1589|1586|1555|604|1470|1446|1444|1271|600|1288|1337|1452|1455|3626|3404|1556|1480|1508|1483|1546|1447|2966|1485|3180|1524|3037|3025|1509|2997|2963|1364|1416|1325|1254|1257|1291|1241|1224|1161|1182|1113|1095|1047|1067|1019|968|943|961|937|877|903|921|528|502|459|473|460|470|527|615|591|584|551|545|500|482|473|502|
2022-02-13 17:03:33|usa_0307|EW|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||205|178|177.1|183|185.4|173.5|176.7|187.8|177.4|178|180.1|209.4|205.1|205.8|205.9|209.9|203.7|193.5|189.5|201.7|195.4|193|192.1|201.9|199|205.7|211.5|213|216.7|220.2|228|228.2|223.6|224.6|224|230.1|229.8|239.1|240.7|252|247.2|249.8|260.3|269.8|274.3|281|286.4|304.3|308.2|315.8|328.7|373.3|385.4|399.2|409|421.6|418.7|422.5|429.3|442.9|445.1|450.6|454.8|482.5|497.3|516.2|543.7|580|588.8|627.9|649.6|679.7|711.6|770.2|826.1|867.5|962.1|1002.3|1046.9|1140.4|1176.1|1280.3|1365.8|1489.4|1506.4|1530.4|1549.4|1638.7|
2022-02-13 17:03:36|usa_0308|CXO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||170.583||||1320.655|1327.095|1336.916|1368.026|1394.994|1428.94|1475.521|2349.926|2401.404|2448.605|2487.166|2528.172|2856.289|2951.736|3083.702|3195.898|4913.787|5193.536|5449.287|5745.617|6290.118|6746.769|6991.379|8280.312|7993.424|8282.035|8548.822|8787.91|8946.048|9283.661|9564.012|10065.668|10206.014|10688.585|10976.436|11162.275|10976.947|9569.89|9566.444|9547.031|11302|11829|12040|12819|13041|13611|13791|21895|22313|22771|22216|21428|21327|10911|10942|||||||
2022-02-13 17:03:36|usa_0310|DVA|net_ppe|0.0498753117207|||||||||||||||||||||||||||||||||||||||||||||||||18.1|19.5|22.2|39.7|44.5|49.4|58.3|63.5|78.9|84.8|172.8|182.1|196.2|215.4|233.3|261.2|273.7|285.8|285.449|284.693|248.033|241.381|236.659|242.797|241.538|246.031|252.778|256.046|267.335|278.761|298.475|305.742|314.374|321.368|342.447|349.868|363.164|392.072|412.064|415.713|440.601|452.033|750.078|759.853|787.378|813.055|849.966|854.797|866.37|894.164|939.326|954.858|985.503|1011.702|1048.075|1067.289|1075.349|1088.446|1104.925|1093.85|1106.028||1170.808|1183.744|1223.662|1335.789|1432.651|1490.572|1586.46|1654.657|1872.37|1915.453|1990.963|2048.235|2189.411|2224.439|2290.844|2359.203|2469.099|2500.596|2564.708|2621.918|2788.74|2911.205|2972.407|3044.988|2864.121|3171.199|3248.03|3386.056|3149.213|3185.223|3229.098|3275.636|3393.669|6128.802|6196.2|6200.526|6303.431|6293.199|6244.538|6252.082|6384.913|6358.734|6350.92|6323.384|||
2022-02-13 17:03:40|usa_0311|UA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.211|||20.192|20.865|23.659|25.287|25.804|29.923|35.423|40.948|47.624|52.332|57.403|66.01|70.645|73.548|76.085|74.753|73.557|72.926|74.539|74.9|76.559|76.127|80.298|90.719|163.256|159.135|158.482|163.829|170.157|180.85|180.591|190.924|201.603|223.952|240.721|255.018|264.629|305.564|359.489|430.536|478.418|538.531|601.91|712.873|751.286|804.211|830.539|875.005|868.25|885.774|870.12|835.427|821.078|826.868|1401.454|1401.517|1374.726|1384.079|1309.986|1270.895|1241.017|1195.338|1143.437|1112.13|1071.338||
2022-02-13 17:03:41|usa_0313|MNK|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:03:41|usa_0314|DTE|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||8881|8838.5|8831.7|8822.7|8790.5|8797.8|8819.7|8833.1|8818.8|8992.6|8952.7|8934|8907|8897|9153|6943|6989|7049|7065|7148|7221|7303|7327|7387|7577|9430|9392|9549|9607|9663|9722|10542|9658|9678|9670|10324|10332|10376|10402|10491|10524|10499|10593|10830|10917|11058|11165|11451|11621|11460|11338|11408|11492|11895|12070|12231|12324|12393|12395|12431|12654|12771||12992|13053|13284|13422|13746|13924|14152|14404|14684|14866|15190|15511|15800|15985|16307|16499|16820|17235|17576|17867|18034|18127|18295|18550|19730|19866|20063|20307|20721|20870|21239|21612|21650|22002|22439|23903|25486|26400|26885|27316|24606|28417|29278|26257|27041|
2022-02-13 17:03:45|usa_0315|BF.B|net_ppe|1|||||152.4||||153.5||||161.4||||163.7||||147.7||||161.1|163.6|169.9|171.4|179.4|183.2|188|191.7|203.8|224|230.4|240.4|243.3|246.3|260.2|258.4|257.4|253.5|250.3|247.7|246|244.3|243.6|240.8|252.2|257.4|262.2|276.7|281|284|287.4|289.7|292|290.9|281.6|281.6|281|280.1|281.5|280|348|350.2|357.5|363.8|376|385.2|400.8|413.1|424|424.1|431.2|429.6|437|438.9|446.3|454|506|509.5|511.1|512.8|515|511.2|507.6|500.5|418|414|417.3|418.1|425|438.5|427.5|496.7|506|504.8|506.2|502.1|501|505.7|486.1|479.5|483|479.7|473.9|464.2|468|451.8|449.5|467.8|393|388|383|385.3|399|404.6|415.9|426.6|450|459|483|497|526|538|556|567|586|608|619|621|629|645|651|669|713|719|740|766|780|778|785|801|816|815|828|840|848|834|828|826|832|816|813||
2022-02-13 17:03:48|usa_0316|CLX|net_ppe|0||||||183.5||||196.7||||227.1||||244.1||||375.9||||410.9|428.1|459.3|479.6|517.5|557.3|573.8|581.4|521.8|524.8|532.8|547.4|581.5|581.3|589.5|588|538.1|531.6|533.9|545.5|532.6|530.1|530.1|519|525|533.2|533.2|540.4|551.4|557.5|569.2|574.4|570.6|573.6|570.8|570.3|1016|598.4|604|1026.9|1054|1049|1061|1072|1079|1063|1058|1016|1046|1013|992|935|992|989|1007|1040|1072|1066|1069|1061|1052|995|991|979|999|993|993|992|1004|990|985|965|976|966|967|943|960|942|929|931|955|947|937|935|966|965|973|1006|1039|1028|1041|1039|1081|1098|1051|1041|1021|1007|992|970|977|947|933|917|918|885|878|887|906|917|904|903|931|934|935|933|996|988|992|1000|1034|1346|1355|1344|1394|1457|1543|1579|1634|1611|1608|
2022-02-13 17:03:52|usa_0317|RHT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:03:52|usa_0318|ADSK|net_ppe|1||||||||0.6||||1.6||||3.5||||7.5||||13.4|||19.3|22|25.2|29.4|31.8|33.2|30.6|30.9|31.7|32.2|32.4|34|32.5|32.1|33.3|32.6|34.3|41.9|42|43.6|44.4|46.5|50.3|49.6|49.9|49|48.4|48.7|48.4|44.1|45.2|43.5|41.6|39.1|39|39.3|39.2|48.7|46.9|45.1|43.3|41.884|45.045|46.814|47.318|53.996|60.434|66.458|69.675|72.82|75.373|79.629|77.759|76.122|71.559|72.995|69.319|66.474|63.552|64.417|67.899|69.566|65.585|61.076|60.132|61.4|65.9|64.8|64.1|65.6|63.9|66.5|68.7|80.2|84.3|109.2|116.6|120.6|120.7|118.3|111.9|101.6|95.5|88.5|84.8|84.5|99.8|105.2|102.1|104.5|104|109|114.6|114.9|129|133.4|134.1|130.3|142.1|146.9|160.4|159.2|156.9|158.2|155.3|169.3|174.9|173|168.3|158.6|150.4|153|148.1|145|158.2|146.8|144.7|149.7|462.5|450.2|433.2|600.5|588.9|594|617.9|609.5|598.8|582.6|555.4||
2022-02-13 17:03:55|usa_0319|GPC|net_ppe|0||||||||134.1||||141.3||||153.4||||160.8||||169.1||183.5|188.1|190.2|191.4|199.1|200.2|204.4|202.2|204.7|202.5|200.8|198.8|199.4|203.5|203.8|211.3|214.8|221.1|231.2|234.4|241.4|247|258|270.7|278.1|295.1|303.2|309.7|317.6|334.1|346|351.2|358.5|367.7|372.5|372.8|375.3|389.2|404|416.8|416.9|414.3|413.5|411.092|408.754|404.518|395.26|380.327|370.725|359.872|345.132|337.435|332.577|333.003|333.051|346.52|338.982|346.96|342.992|337.96|332.863|339.397|379.388|379.587|380.692|383.292|392.295|400.444|416.135|431.123|429.26|430.807|445.179|458.597|425.989|419.825|422.151|412.755|423.265|412.366|487.307|485.647|485.024|477.269|469.15|478.436|484.13|479.816|486.283|479.547|500.204|500.845|567.013|560.9|566.365|581.279|642.955|648.503|670.061|664.689|661.304|662.253|670.102|646.116|640.534|628.461|648.217|648.204|685.385|688.851|728.124|737.206|740.776|760.213|936.702|931.288|918.578|937.74|1027.231|1998.341|2051.738|2167.374|2169.355|2229.743|2131.136|2165.872|2200.92|2209.363|2235.021|2148.098||
2022-02-13 17:03:58|usa_0320|A|net_ppe|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1387|1408|1453|1581|1685|1821|1848|1807|1848|1787|1728|1713|1579|1571|1510|1449|1447|1419|1363|1283|984|1235|1185|1148|855|875|853|822|775|775|777|787|801|801|809|816|824|831|821|839|845|837|831|957|980|982|1004|1000|1006|1007|996|1139|1164|1163|1147|1139|1134|1129|1139|1142|631|610|593|587|604|594|610|623|639|653|675|716|757|792|798|801|822|829|827|839|850|844|836|846|845|866|884|905|945||
2022-02-13 17:04:02|usa_0321|BWA|net_ppe|0||||||||||||||||||||||||||||||||||||||||412.9||411.9|415.9|418.3|426.2|434.4|441.6|462.3|462.3|502.7|499.3|523|513|539.3|547.9|534.2|532.1|552.2|558.7|611.7|620.3|629.5|603.9|634.5|703.4|709|725.1|796|791.9|809.3|803.1|807.2|791.6|794.6|822.2|838|828|858.3|856.4|894.9|897|919.9|927.6|985.3|993.4|990.9|1007.3|1077.2|1299.7|1257.6|1257|1401.1|1301.5|1459.5|1445.8|1460.7|1460.6|1476.7|1524.9|1609.1|1672.2|1701.8|1611.4|1586.2|1510.1|1502.1|1525|1490.3|1436.4|1405.9||1542.6|1623.2|1681.4|1637.2|1664.3|1696.4|1672.7|1698.7|1788|1765.2|1796.3|1875.4|1939.4|2027.8|2089.3|2067.4|2093.9|2049.9|2160.5|2185.2|2448.1|2498.9|2502.8|2518.5|2501.8|2553.1|2663.8|2753.7|2863.8|2923.8|2825.7|2827.8|2904|2895|2891|2812|3010|2839|2781|2824|4802|4668|4744|4598||
2022-02-13 17:04:05|usa_0322|ESS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||198.2|8.7||246.8|242|240.6|252.7|263.2|251.3|308.2|346.178|433.6|482.2|537.8|693.181|795.5|845|865.6|865.388|898.4|964.8|1068.3|952.885|59.41|32.319|48.757|1140.843|50.678|62.728|79.8||108.714|123.28|135.178|1529.103|80.641|88.831|1473.253|1718.359|1929.234|2003.179|1973.597|2138.429|2096.552|2130.638|2143.633|2097.005|2189.728|2194.576|2309.519|2311.792|2416.942|2621.192|2781.927|2809.217|2829.643|2884.638|2906.823|2912.035|2902.341|2891.071|2885.645|2938.431|2944.378|2971.279|3169.771|3406.539|3450.327|3428.778|3429.799||3434.645|3664.605|3780.021|||||||||||||||||||||||||0|76.996|76.205|75.478|74.744|74.428|73.669|72.91|72.143|71.347|70.551|69.756|68.972|
2022-02-13 17:04:08|usa_0323|HBI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||609.048||530.882|503.052|521.282|534.286|526.498|547.162|562.963|584.395|620.786|617.072|612.911|602.826|587.469|595.687|596.458|631.254|633.132|635.612|636.409|635.406|623.872|612.515|606.011|596.158|582.382|576.58|566.776|579.883|572.575|571.744|673.295|674.379|662.809|658.789|652.391|650.462|652.126|672.807|718.999|692.464|620.393|619.883|624.602|623.991|630.669|617.302|607.649|607.688|1086.142|1081.612|1057.008|1075.683|1044.941|1045.526|1014.865|1013.039|874.57|844.882|813.016|805.255|
2022-02-13 17:04:10|usa_0324|NI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||3386.2|3378.3|3378.4|3408.3|3415.8|3417.6|3416.6|3437.1|3426.4|3416.8|3412.1|3444.9|3891.7|3761.1|3702.6|3752.2|3723.2|3733.8|3731.7|3748.7|4842.8|4885.3|4899.6|4596.5|5207.498|5218.464|4901.51|9546.7|9513.8|9385.1|9448.7|9554.7|9466.6|10073.6|10085.8|8720.4|10049.3|8706.8|8731.7|9290.7|9357|9357.7|9378.9|9373.9|9357.5|9374.1|9425.8|9554.3|9497.2|9502|9551.6|9694.5|9740.9|9804.9|9871.1|9575.6|9676|10126.1|10261.8|10388.7|10476.7|10543.1|10582.1|10688|10697.2|10800|10921.5|11097|11140.6|11295|11548.7|11779.2|11902|12149|12542.7|12915.9|13118.9|13473.9|13912.4|14365.1|14657.7|15088.8|15586.5|11057.4|16283.4|16908.3|11690.7|12111.5|12267.2|12555.9|12853.8|13068|13288.9|13669.3|14042.1|14359.5|14456.6|14847.9|15174.4|15542.5|15741.4|16133.8|16480.9|16912.2|15587.2|15772.4|16079|16619.5|16836.7|17155.1|17521.1||
2022-02-13 17:04:14|usa_0325|ETR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||16021.7|16021.7|16021.7|16021.7|16028.8|16010.3|16031.5|15917|15838.3|15836.7|15802.1|15820.8|16352.2|16302.6|16226.9|16170.6|18280|18231.6|18130.1|18132.8|18149.4|18142.1|18181.7|15328.6|15396.1|15170.9|15279.4|15500.756|17503.64|15866.312|16244.885|16445.746|16446.025|16550.993|16938.296|16889.929|16889.299|17202.576|17456.335|17665.003|17664.309|17899.997|18044.555|18298.797|18316.757|18431.282|18478.755|18695.631|18778.142|18979.376|18906.689|19197.045|19310.233|19527.499|19355.471|19650.803|19748.594|21045.349|20576.713|20974.27|21191.492|21294.291|22052.147|22660.229|22850.243|23058.198|23190.822|23637.066|23786.291|23745.89|23823.746|24106.202|24455.822|24899.467|25057.994|26286.144|25846.664|26255.098|26691.056|27990.818|27757.982|28016.295|28013.474|28291.635|28375.477|28446.034|28899.62|29341.906|29433.901|29484.877|28678.497|28513.064|29693.671|29765.466|30026.097|28624.712|28868.751|29268.293|29660.736|30367.202|30825.616|31240.727|31832.047|32716.093|33402.285|34312.74|34895.569|36012.009|36577.004|37107.603|38808.089|39410.327|39546.946|39941.599|41665.401||
2022-02-13 17:04:18|usa_0326|GWW|net_ppe|0||||||||239.5||||218.2||||227.8||||250.5||||308.6||297.1|298.6|302.3|296.7|297.1|299.2|311.6|309.5|310.8|310.7|311.6|312.1|338.4|342.1|352.7|356.9|370.7|390.6|409.4|416.1|426.6|441.9|469.1|476.3|491.6|503.7|518.4|513.2|510.4|507.1|551|552.1|561.5|574.3|592.9|601.9|616.8|634.6|660.5|680.6|693.5|685.5|697.8|688.004|679.718|668.652|676.397|673.472|676.087|672.108|689.718|687.96|700.573|723.83|736.807|738.666|731.118|731.266|731.992|718.9|717.158|726.474|761.573|759.395|763.737|768.176|770.625|775.82|784.589|794.455|792.935|802.373|825.305|860.635|878.345|885.563|929.514|928.496|930.311|927.674|928.796|938.285|953.271|939.438|934.655|942.354|963.672|965.13|981.342|1007.623|1060.295|1071.782|1077.518|1093.197|1144.573|1133.406|1118.75|1136.316|1208.562|1210.778|1249.088|1259.264|1324.346|1306.962|1324.551|1372.992|1431.241|1442.191|1418.705|1436.938|1420.891|1410.312|1392.196|1395.906|1392|1370.071|1359.908|1348.914|1352|1358|1380|1384|1400|1357|1365|1394|1395|1441|1436|1429|1817|
2022-02-13 17:04:22|usa_0327|RCL|net_ppe|0||||||||||||||||||||||||||||||||||||1150.5||||1351.7|1373.1|1379.8|1367.5|1355.4|1356.3|1406.3|1410.6|1384.8|1393.4|1723.8|1725.9|1758.4|2068.4|2065.7|2068.4|2378.9|2436.6|2745.5|4480.4|4785.3|4836.1|5033.8|5042.7|5073|5195.9|5232.3|5315|5858.2|5889.563|6329.368|6763.468|6831.809|7589.244|7716.393|8109.673|8605.448|8606.992|8958.187|8824.156|9276.484|9230.133|9197.288|9543.942|9943.495|9938.965|10238.15|10176.534|10193.443|10172.558|10153.424|10222.247|10276.948|10311.058|10904.463|10983.829|11429.106|11468.214|12239.083|12274.18|12253.784|12329.417|13244.859|13143.055|13878.998|13578.7|13593.681|14203.91|15268.053|15229.627|15683.297||16769.181|16401.579|16440.866|16988.832|16934.817|16949.764|16887.693|16820.816|17451.034|17473.793|17511.913|17494.039|17517.752|17504.257|17474.143|17211.775|18193.627|18232.115|18890.338|18776.782|18777.778|18828.743|20185.878|20230.803|20161.427|19860.696|19798.542|19688.872|19735.18|21207.786|21429.719|22599.589|23466.163|24418.802|25576.028|25702.865|26154.363|26476.654|26257.137|25947.026|25846.58|26374.339|26432.415|26259.936|26450.077|
2022-02-13 17:04:25|usa_0328|ALTR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.708||29.449|29.892|31.446|30.501|30.112|29.679|30.153|63.416|62.928|60.227|64.431|60.77|67.054|67.703|69.858|72.711|73.005|69.627||
2022-02-13 17:04:26|usa_0329|HOG|net_ppe|0||||||||||||38.7||||90.9||||100.4||||110.8|||106.4|115.7|114.3|118.6|120.9|136.1|138.7|144|149|163.7|162.4|168.7|169.5|183.8|181|183.9|190.4|205.8|204.9|212.6|228.3|262.8|269|279.6|303.2|284.8|293.3|308.2|330.6|409.4|418.2|454.1|473.7|528.9|535.6|562|580.8|627.8|627.5|629.9|640.8|681.7|672.98|677.785|688.597|754.115|746.959|774.749|808.288|891.82|902.208|924.337|938.238|1032.596|1028.281|1014.063|1002.649|1046.31|1015.94|994.064|978.292|1024.665|1008.591|990.453|981.848|1011.612|992.328|992.271|982.204|1024.469|1013.104|1004.863|1009.075|1060.59|1056.076|1059.897|1088.179|1056.928|1053.958|1027.191|987.393|906.906|847.48|810.104|779.991|815.112|799.091|788.943|775.213|809.459|791.064|776.793|764.835|815.464|790.245|790.563|795.235|842.477|823.061|826.467|826.764|883.077|873.518|873.007|877.787|942.418|932.836|951.309|954.475|981.593|953.044|946.326|934.615|967.781|934.645|904.113|884.96|904.132|931.308|910.911|900.351|909|883.341|870.02|832.764|788.987|763.733|735.588|719.343||
2022-02-13 17:04:30|usa_0330|CF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||645.595||626|627.428|630.1|619.2|608.4|603.2|597|593.9|596|618.4|623.6|636.4|649.3|665.1|661.9|706.4|738.5|766.9|793.8|789.7|3907.6|3928.8|3925.6|3924.1|3869.5|3739.3|3736|3712.5|3700.8|3721.8|3900.5|3938.1|4086.5|4250|4101.7|4281.9|4605.1|5050.2|5525.8|5925|6465.6|7939.6|8539|9052|9413|9725|9652|9552|9441|9372|9175|9031|8841|8772|8623|8756|8617|8511|8450|8225|8070|8008|7891|7741|7665|7471||
2022-02-13 17:04:33|usa_0331|BBBY|net_ppe|2||||||||||||||||||||||||||||||||||||11.9|11.9|13.4|17|19.6|20.6|22.9|30.3|34.9|38.2|41.7|51.3|52.2|52.4|54.5|63.4|66.6|68.8|74.4|86.2|88.3|94.3|-46.2|109.4|111.4|115.7|126.1|137.3|150.4|150.6|160.5|202.4|208.911|218.019|245.686|288.15|302.656|312.659|322.706|353.514|361.741|357.914|381.761|428.876|423.907|412.883|477.213|506.064|516.164|516.583|534.795|558.496|609.631|616.315|645.574|696.683|738.742|765.101|801.438|878.006|929.507|954.62|994.344|1064.081|1121.906|1112.116|1123.651|1134.802|1148.435|1120.393|1111.971|1118.272|1119.292|1103.367|1105.297|1124.704|1116.297|1108.621|1128.998|1160.994|1198.255|1220.245|1403.52|1433.592|1466.667|1469.757|1477.336|1523.253|1579.804|1559.88|1576.912|1601.208|1676.7|1657.119|1669.951|1686.632|1725.043|1723.429|1739.952|1769.061|1837.129|1817.594|1834.47|1840.959|1909.289|1893.23|1881.957|1866.086|1853.091|3813.642|3785.348|3696.551|3437.57|3265.49|3209.686|2521.22|2505.519|2513.479|2587.083|2527.513||
2022-02-13 17:04:36|usa_0332|EQIX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.3504|237.7411|195.964|315.38|342.001|425.243|418.344|325.226|417.608|399.712|386.699|390.048|373.936|360.922|347.846|343.554|334.295|324.548|318.234|343.361|350.986|345.117|371.005|438.79|449.236|471.765|499.917|546.395|593.555|760.175|1069.08|1162.72|1284.395|1331.017|1346.982|1492.83|1512.908|1590.756|1703.009|1808.115|1874.325|2400.809|2582.89|2650.953|2881.126|3085.202|3122.094|3225.912|3387.369|3525.839|3791.063|3915.738|3890.19|4103.344|4381.02|4591.649|4766.297|4924.162|4983.376|4998.27|4990.883|5184.8|5218.595|5606.436|6888.232|6958.794|7251.399|7199.21|7605.829|8746.595|9006.171|9394.602|9696.692|10378.915|10682.826|11026.02|12356.032|12461.118|12712.688|13627.964|13591.755|14059.928|14546.891|15978.141|16174.496|16515.692|16632.921||
2022-02-13 17:04:39|usa_0333|L|net_ppe|0|||||||||||||||||||||||||||576.9|607.4|587.3|581.4|599.7|606.5|598.8|597.2|594|593.8|1012.2|1010.1|985.3|1002.3|1050.9|1041.9|1021.7|1038.179|1044.9|1063.1|1091.1|1089.9|1083.7|1327.7|1357|1437.5|1499.7|2025.6|2080.1|2225.1|2284.1|2437.2|2492.9|2590.2|2591.4|2620|2669.8|2848.3|2942.4|2991.8|3084.5|2952.7|3150|3156.2|3199.8|3206.3|3017.9|3009.7|3034.2|3075.3|3004.1|2999.8|3042.8|3125.2|3213.2|3896.2|3862.3||3826.5|3777.7|3763.1|4840.7|4802.8|4864.4|4883.8|4951.6|5051.2|5142.5|5279.9|5501.3|5720.4|5989.1|9636.7|10218|11086|11782|12809|12892|12160|12671|13200|13274|13249|12626|12619|12636|12543|12456|12935|13618|13522|13709|13564|13935|14204|14525|14381|13524|14974|14133|14411|15611|15376|15917|15902|15477|15351|15126|15200|15230|15160|15447|15475|15427|15461|15471|15467|15511|15407|15513|15561|15568|14751|10475|10468|10451|9921|9847|9878|9888|
2022-02-13 17:04:43|usa_0334|INCY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||1.5|1.9|1.9|2.7|2.8|3.3|4.3|5.2|7.8|8.7|11.4|17.8|20|22.9|25.3|25.8|30.2|38.1|43.4|45.7|50.3|54.4|58.6|64|66.6|67.3|73.562|87.93|96.285|98.948|95.836|92.163|80.194|47.927|45.308|45.264|44.422|31.787|33.789|32.021|30.786|27.193|22.846|11.535|10.511|9.959|9.011|8.883|8.119|7.667|6.837|6.253|5.741|5.89|5.197|4.539|3.874|3.943|3.501|3.11|2.825|2.796|2.495|2.189|1.981|1.752|1.808|2.159|2.385|4.804|4.934|5.5|6.077|6.431|6.232|6.515|6.169|6.348|6.485|6.236|6.201|26.848|38.654|55.607|75.258|81.79|80.667|81.602|83.186|86.006|92.622|138.513|151.942|167.679|193.211|218.878|246.825|259.763|264.61|267.586|300.767|319.751|338.331|369.47|376.94|406.625|438.656|481.91|527.458|588.076|622.657|689.043|713.851|751.468|
2022-02-13 17:04:47|usa_0335|RF|net_ppe|0||||||||||||||||||||||||||||104.2|104.9|104.2|105.2|110.2|110.8|110.1|108.5|111.7|114.1|113.8|116.7|115.9|116.5|118.1|118.8|140.2|139.7|142.9|147.8|160.8|175.2|185.4|188.1|188.3|259.9|263.4|273.3|276.9|294|308.1|310|458.8|351.2|362.1|514.1|534.4|559.2|571.6|575.1|580.7|585.934|588.697|596.9|598.632|624.841|621.792|623.103|647.176|644.264|644.584|642.376|638.031|628.473|623.05|626.188|629.638|631.186|639.822|1096.497|1089.094|1108.469|1092.302|1109.922|1122.289|1109.587|1109.732|1097.616|2398.494|2372.8|2422.256|2473.339|2610.851|2665.813|2726.249|2730.301|2786|2808|2789|2694|2668|2637|2588|2564|2569|2528|2481|2399|2375|2350|2300|2274|2279|2252|2228|2218|2216|2194|2194|2192|2193|2174|2147|2122|2152|2134|2091|2075|2096|2088|2060|2057|2064|2065|2050|2051|2045|2026|1950|1944|1960|1935|1929|1896|1897|1852|1825|1805|1814|
2022-02-13 17:04:51|usa_0338|COG|net_ppe|0|||||||||||||||||||||||||||263.9||208.8|207.3|276.1|284.1|290.4|293.1|299.2|301.1|300.8|300.8|304.3|306.7|307|341.8|392.7|400.3|404.1|618.6|627.6|634.9|617.5|606|472.3|474.4|475.3|474|477.1|480.5|480.7|489.9|510.2|469.4|487.6|516.2|532.2|629.9|631.8|622.5|587.7|590.3|592.244|600.689|611.949|623.174|648.123|661.732|974.403|981.338|982.146|974.913|960.704|971.754|881.783|890.535|881.722|895.955|909.929|949.31|971.358|994.081|1011.822|1050.987|1156.886|1238.055|1310.68|1400.11|1390.182|1480.201|1568.108|1691.929|1810.023|1908.117|1972.023|2185.496|2935.531|3135.828|3191.105|3154.753|3184.305|3358.199|3470.038|3571.349||3762.76|3847.047|3967.716|4103.317|3934.584|4011.203|4061.674|4218.921|4310.977|4412.772|4558.207|4690.176|4546.227|4710.569|4825.524|5130.213|4925.711|5058.804|5132.655|5141.404|4976.879|4837.814|4762.68|4722.598|4250.125|4328.36|4202.985|4234.772|3072.204|3146.252|3225.493|3366.237|3463.606|3616.796|3739.265|3825.296|3891.622|3956.126|4037.44|||||||
2022-02-13 17:04:52|usa_0339|AME|net_ppe|0||||||||100.2||||119.9||||121.6||||136.3||||131.1||128.3|147.6|153|154.9|153.1|196.1|200.7|191.5|186|188.3|194.1|193.2|195.4|192.4|186|185.4|191.8|193.7|184.8|187.5|181.1|179.9|175.1|171.1|168.7|169.6|176.8|177.4|179.8|181.9|174.8|188.1|180.7|182.8|186.4|195.615|198.498|209.591|214.4|208.715|207.599|214.573|219.6|209.965|205.333|209.811|213.955|209.502|212.725|212.635|214.494|210.153|209.482|206.883|204.329|209.118|208.711|211.007|213.622|208.254|209.288|203.416|207.542|200.501|202.047|203.364|228.45|225.689|239.932|240.045|258.008|255.7|266.179|285.437|312.631|307.367|320.367|314.95|307.908|300.403|309.263|308.331|310.053|298.207|290.437||318.126|317.635|331.614|318.636|325.329|334.369|361.485|361.68|383.483|375.66|372.715|383.594|402.79|405.913|459.187|451.551|448.446|434.401|484.932|483.029|484.548|488.331|475.471|478.647|473.23|482.908|492.507|494.973|493.296|492.35|490.126|487.425|554.13|724.861|721.158|711.595|728.587|703.329|680.791|675.373|693.763|715.988|777.525|766.563||
2022-02-13 17:04:56|usa_0340|EQT|net_ppe|0||||||||624.2||||712.5||||805.3||||841.1||||889|895.2|||927.8|937.4|952.7|964.5|978.4|983.4|992|1065.9|1156.1|1159.7|1164.7|1172.5|1175.2|1183.1|1479.8|1530.9|1548.4|1546.7|1558.6|1572.5|1595.7|1596|1590.5|1582.5|1457.6|1452|1454.5|1466.1|1479.7|1479.9|1492|1437.1|1187|1186.4|1221.6|1248|1194.4|1194|1180.7|1176.9|1221.4|1916.568|1621.005|1635.424|1419.429|1414.526|1426.288|1441.113|1414.277|1435.385|1463.258|1513.086|1561.815|1641.035|1687.893|1719.731|1766.782|1775.886|1798.872|1831.338|1875.131|1999.059|1937.448|1983.483|2083.205|2121.18|2174.467|2253.048|2377.471|2507.694|2490.888|2669.04|2919.491|3092.079|3374.964|3789.819|4097.519|4259.829|4482.217|4633.848|4914.731|5074.833|5541.433|5806.629|5910.091|6088.334|6222.267|6485.619|6806.309|6975.257|7256.442|7492.439|7059.412|7868.794|8200.832|8476.164|8333.762|8676.245|9347.535|9827.067|10076.814|10420.062|10902.458|11272.198|11472.021|11625.42|11842.031|12407.78|13162.216|13950.145|14257.262|14541.262|19730.008|22875.84|23164.666|23129.894|17392.507|17453.212|17505.652|17569.994|16155.49|15965.542|15704.073|15557.417|16054.265|15898.016|15819.071|18781.11|18418.92|
2022-02-13 17:05:00|usa_0342|FLT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.223|26.369|25.864|25.584|26.818|27.097|27.799|30.366|32.724|34.227|35.677|46.542|45.196|45.892|46.654|48.797|53.956|54.891|56.5|56.184|73.563|72.066|73.162|75.86|80.76|85.605|90.423|144.486|142.504|149.037|154.278|168.065|180.057|184.031|179.096|184.979|186.201|186.251|190.215|185.522|199.825|183.229|185.599|189.953|202.509|200.161|216.681|220.643|236.294|
2022-02-13 17:05:03|usa_0343|NLSN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||593|569|578|583|599|586|595|557|609|611|572|555|560|537|535|555|560|530|530|525|533|512|508|486|490|482|478|485|471|464|454|458|482|468|471|461|468|979|903|848|859|804|779|759|825|403|406|402||
2022-02-13 17:05:05|usa_0344|TXT|net_ppe|0||||||||452.4||||588.9||||857.6||||791||||960.3||||1011.3|1013.9|1013.2|991.8|1000.7|1000.6|997.6|977.3|971.5|1147.8|1144.7|1151|1183.8|1189|1242|1242.7|1269|1271|1310|1290|1253|1268|1281|1288|1408|1369|1468|1473|1539|1701|1681|1713|1761|1925|2016|1994|2185|2150|2294|2389|2484|2480|2529|2507|2568|2551|2552|2560|2044|1991|2014|1979|1955|1937|1961|1905|1901|1904|1875|1878|1513|1873|1842|1841|1574|1577|1597|1630|1773|1776|1807|1832|1918|2001|2040|1979|2088|2068|2005|1988|1968|1940|1900|1907|1932|1950|1964|1957|1996|2003|2027|2078|2149|2134|2141|2163|2215|2456|2463|2442|2497|2460|2462|2488|2492|2560|2582|2568|2581|2637|2669|2701|2721|2711|2608|2593|2615|2523|2517|2497|2527|2483|2446|2438|2516|2478|2488|2469|2538|
2022-02-13 17:05:09|usa_0345|AKAM|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8|23.875|43.475|92.563|121.812|143.041|151.089|150.824|146.383|132.237|114.717|97.458|81.273|63.159|49.965|38.143|29.287|23.878|20.879|20.596|21.811|25.242|31.007|39.308|42.529|44.885|54.939|63.243|71.923|86.623|109.547|125.777|134.185|134.546|145.962|158.067|174.469|174.483|174.651|174.742|179.826|182.404|190.211|227.888|239.508|255.929|266.968|274.377|285.476|293.043|303.518|315.866|331.218|345.091|369.555|405.653|424.605|450.287|503.601|536.637|559.194|601.591|666.093|704.571|734.54|753.18|770.197|786.835|797.923|801.017|824.724|856.039|883.754|862.535|845.118|852.95|884.483|910.618|1309.813|1378.535|1429.069|1910.603|1918.726|2017.857|2128.569|2272.217|2337.337|2368.444|2364.334||
2022-02-13 17:05:12|usa_0346|MAC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||435.3|432.4|433.3|509.7|694.9|773.8|777.3|774.8|1108.668|1204.3|1199.9|1286|1407.179|1407.7|1522.1|1862.1|1966.845|1973.5|1973.5|1975.8|1931.415|1926.34|1921.806|1924.403|1933.584|1933.533|1932.654|1934.233||1872.441|2024.896|2779.423|2842.177|3127.902|3035.13|3222.753|3186.725|3226.656|3236.521|3382.285|3574.553|3589.374|5392.694|5409.852|5438.496|5671.809|5644.885|5675.959|5755.283|5806.357|5914.882|6045.958|6187.473|5938.751|6084.946|6404.703|6371.319|6381.085|6360.53|5692.278|5657.939|5645.778|5655.41|5670.183|5674.127|5686.779|5619.75|5827.308||6090.562|5945.007|5942.141|||||||||||||||||||||||||0|156.26|153.156|150.656|148.087|143.637|6639.198|6572.911|118.355|6635.24|6547.798|6443.459||
2022-02-13 17:05:15|usa_0347|NVDA|net_ppe|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.7|22.7|26.6|25.886|30.443|34.908|37.425|47.28|74.333|94.863|108.695|120.128|131.267|143.578|138.778|135.152|148.904|198.945|196.23|190.029|185.041|182.988|182.198|178.955|169.236|178.951|178.505|178.152|180.206|177.144|220.54|260.828|271.19|264.832|322.946|359.808|522.056|599.478|609.674|625.798|601.053|582.914|565.296|571.858|548.916|542.216||568.857|553.366|550.896|551.757|560.072|553.541|574.056|566.54|576.144|588.023|578.948|595.418|582.74|570.802|556.911|566.601|557|547|497|477|466|479|485|503|521|539|578|600|997|1066|1162|1292|1404|2009|2019|2044|2292|2310|2665|2740|2856|2995|3165|3339||
2022-02-13 17:05:17|usa_0348|LH|net_ppe|0|||||||||||||||||||||||||37.8|41.6|46.3|47.7|48.6|49|49.6|51|50.5|54.9|58.4|61.8|62.7|66.2|70.5|84.5|82.1|82.2|85.7|100.1|105.6|133.6|138.7|140.1|138.6|285.9|292.2|304.8|301.9|297.3|289.3|282.9|272|260.4|253.9|254.9|257.8|254.7|253|259.1|260.5|267.9|272.2|273.2|271.4|272.4|271.5|272.8|271.4|283.8|296.2|309.3|309.5|310.9|355.3|351.2|370.1|368.2|367.2|361.3|356.9|356|347.9|360|370.1|375.6|384|381.5|376.4|370.4|371.9|393.2|407.4|414|430.8|439.2|474.4|483.5|493.6|496.4|502.4|496.8|493.5|500.8|488.4|499.1|504.6|586.9|579.5|586.4|577.4|578.3|577.2|576.2|612.2|630.8|634.6|646.9|672.6|707.4|733.1|741.2|754.7|786.5|1597.2|1831.8|1806.8|1747.4|1771.7|1741.9|1730.6|1718.6|1720|1717.9|1736.2|1706.6|1749.9|1710.9|1734.3|1740.3|2457.9|2544.2|2462.8|2636.6|2609.6|2627.7|2608.6|2729.6|2697|2701.8|2692.2|2815.4|
2022-02-13 17:05:21|usa_0349|KEY|net_ppe|0||||||||||||||||||||||||||||110.9|201.3|205.9|219.4|215.2|236.2|353.9|377.5|213.6|350|391.7|406.6|406.6|428.3|433.4|430.3|421.8|910.9|933.3|947.3|987.2|1016.4|1017.8|1023.1|1030|1032|1032|1052|1084|1057|1025|993|985|924|894|876|902|863|846|818|797|761|726|711|717|703|694|682|687|663|659|651|644|623|606|614|606|604|600|599|603|587|576|593|656|564|557|567|595|590|600|631|681|712|748|801|840|847|1700|1638|880|1524|1461|888|908|1397|919|1317|944|1272|931|1232|965|930|900|890|885|862|844|832|841|806|788|771|779|750|742|1023|978|935|919|916|930|916|892|891|882|849|829|815|814|791|776|765|753|737|785|678|681|
2022-02-13 17:05:25|usa_0350|MSI|net_ppe|0||||||||1742||||1981||||2140||||2329||||2854||||3337|3442|3573|3633|3778|3868|3979|4046|4194|4215|4265|4365|4576|4671|4873|5062|5547|5716|6222|6594|7073|7735|8495|8951|9356|9597|9761|9746|9768|9525|9554|9545|9856|9927|9990|9957|10049|9568|9613|8843|9591|9763|10214|10664|11157|11236|10245|9711|8913|8288|6770|6391|6104|5753|5622|5336|5164|4762|4613|4550|2332|2292|2270|2303|2020|2248|2084|2157|2267|2545|2586|2536|2480|2577|2575|2505|2442|2322|2280|2224|1819|2088|1968|1768|1729|915|899|889|896|874|857|860|839|825|830|841|610|795|682|664|549|530|542|467|487|997|778|780|789|820|859|889|856|900|895|892|895|1530|1507|1524|1546|1453|1427|1448|1490|1476|1458|1426|1424|
2022-02-13 17:05:28|usa_0351|BG|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1765|1691|1541|1669|1668|1439|1221|1965|1750|1873|1900|2090|2066|2010|2138|2536|2550|2789|2952|2900|3024|3103|3165|3446|3544|3739|3967|4216|4339|4712|4298|3969|3918|4584|5051|5244|4653|4651||5312|5564|5840|5269|5134|5791|5596|5841|5408|6017|5762|5859|5574|6166|6290|5919|5057|5079|5134|4616|4282|4884|5083|5169|4486|5351|5331|5420|4601|5735|5274|5164|4538|6207|6265|4872|4928|4586|4490|4591|4643|4497|4577|4568|4411|
2022-02-13 17:05:31|usa_0353|VRSK|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.587|87.071|84.278|87.229|89.165|88.272|86.253|83.571|93.409|100.774|107.645|110.328|119.411|124.781|133.731|144.799|154.084|167.129|185.928|219.116|233.373|251.731|272.875|281.347|302.273|303.829|386.093|391.625|350.3|341.989|334.631|355.867|380.3|377.8|403.5|437.8|478.3|489|501.9|518.5|555.9|797.3|797.1|808.6|766.7|757.9|802.4|844.2|899.9|910.6|915|932.2||
2022-02-13 17:05:33|usa_0354|HSIC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||19.9||||29.7|30.8|33.2|35.6|48|38.4|40.5|50.2|63.2|58.3|59.2|68.5|67.6|71.3|72.1|75|86.6|87.293|87.489|89.111|94.663|96.347|96.65|109.008|117.98|129.498|135.409|137.163|142.532|148.728|150.437|150.817|154.205|151.496|158.036|171.683|176.103|175.315|184.287|180.878|190.746|194.258|209.876|218.154|225.038|221.234|223.227|236.309|247.671|255.765|254.11|247.345|247.835|242.175|254.008|257.602|259.576|249.72|248.233|254.004|252.573|271.75|270.021|262.502|262.088|259.76|255.715|258.683|273.458|262.825|256.775|265.273|275.888|285.528|292.972|303.157|311.496|292.044|310.333|311.891|318.476|324.283|320.098|324.108|333.906|336.465|351.381|361.708|375.001|377.002|368.604|374.051|314.221|563.515|551.535|551.249|561.307|543.155|547.371|584.849|630.851|655.007|659.664|685.561||
2022-02-13 17:05:36|usa_0355|AMG|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7|6.194|6.716|6.829|8|10.035|12.068|11.347|12.321|13.624|19.351|21.52|15.346|15.087|14.815|14.357|17.802|17.724|19.853|19.647|19.228|19.223|18.963|37.755|36.886|36.641|39.505|40.884|40.953|42.051|42.925|47.146|50.592|55.327|59.075|59.862|63.984|65.224|66.885|67.808|69.879|69.66|69.807|69.714|71.845|69.158|66.885|64.874|62.402|65.309|68.086|66.789|67.7|66|65|64.8|69.1|70.2|70.9|72.4|81.5|83.1|84.1|88.1|92.3|93.1|95.9|93.9|95.4|94.9|97.8|106.9|114.1|113.1|112.1|113.4|110.1|109.1|109.7|111.7|111|111.3|109.2|104.8|104.3|102.3|99.8|92.9|92.3|88.9|85.8|81.6|79.6|76.1|75.8|74.2|73.9|
2022-02-13 17:05:39|usa_0356|SLG|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||481.6|554.3|656.1|659.744|772.5|866.3|841.9|877.718|852.796|857.582|862.021|817.378|1104.997|891.839|880.225|883.599|887.133|881.975|888.825||1212.615|1179.728|1126.523||1190.547|1194.728|1336.316|1579.866|1665.847|1857.571|1977.824|2003.627|2112.153|2259.251|2485.279|2775.723|6974.383|7257.911|8090.3|8240.986|8277.668|8267.327|7755.813|7655.244|7614.375|7590.963|7529.171|7518.678|7596.931|7500.874|7727.764|7973.771|8307.552|9601.596|9548.019||10135.913|10242.225|10380.304||||||||||||||||||||||||||||||||||||||
2022-02-13 17:05:43|usa_0357|SJM|net_ppe|1|||||31||||40||||42.7||||46.3||||54||||61.9|69.6|70.8|72.7|75.4|78.1|79.5|80.6|82.9|85.4|86.6|87.4|88.3|90.2|89.6|93.9|96.3|101.5|102.6|104|137.506|138.4|138.1|138.3|140.1|144.5|147|143|143.1|140.8|138.1|136.9|139.6|144.8|146.9|141||153.4|160.9|164.1||170.5|171.7|173.339||178.154|170.905|172.385|171.57|171.414|171.086|164.975|162.789|280.588|279.664|264.653|274.986|288.684|304.98|311.932|317.521|510.629|519.632|507.833|521.101|521.964|527.794|524.061|456.554|456.302|457.863|453.274|454.028|480.418|492.796|489.448|496.296|505.919|514.002|841.601|838.433|838.39|873.086|867.622|858.313|847.192|841.095|841.067|867.882|925.687|948.225|1064.299|1096.1|1101.036|1113.446|1121.615|1142.5|1139.2|1163.2|1185.3|1265.6|1274.7|1305|1323.3|1678.3|1656.8|1661.5|1623.9|1627.7|1598.5|1586.7|1574.3|1617.5|1595.7|1615.7|1633.7|1729.1|1827.9|1818.7|1847.9|1912.4|2058.4|2068.7|2079.7|2117.8|2086.9|2086.1|2085.7|2143.5|2121.9|2139||
2022-02-13 17:05:47|usa_0358|SRCL|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||10.2|||10.3|12|11.1|11.5|11.6|11.2|11.2|11.2|12|23.1|23|23.1|22.4|75.1|74.199|70.968|73.723|73.908|74.847|77.126|83.239|82.736|84.238|84.593|85.149|88.501|93.552|92.938|94.705|96.562|97.629|125.879|128.877|135.512|136.392|124.812|126.35|136.22|147.244|150.73|154.287|156.953|166.783|177.182|185.327|193.039|193.56|202.773|208.807|207.144|207.985|216.971|227.327|246.154|253.83|252.391|262.65|267.971|272.593|276.77|290.721|293.912|301.274|309.443|328.222|335.87|336.687|345.743|352.368|358.967|359.329|480.419|498.577|460.408|446.831|468.96|464.898|665.602|677.525|707.06|727.774|723.9|725.42|733.77|729.571|741|748.9|744.4|755.1|743.5|1145.6|1179.4|1177.2|1233.5|1112.7|1081.6|1074.6|1066.3|1075.9|1073.7|1059.3||
2022-02-13 17:05:50|usa_0359|DOV|net_ppe|0||||||||183.4||||186.1||||203.5||||212.9||||268.1|||267.8|272.2|269.1|266.8|265|268.4|274.3|268.1|254.6|251.1|245.4|251.5|252|251.3|253.4|235.3|278.7|283.4|285.1|309.9|331.3|342.7|358.8|377|392.2|423.9|442.9|446.2|453.8|494.9|509.1|519.6|541.4|522.3|586.7|623.7|634.1|572|587.6|588.6|596.6|646.475|651.514|673.074|706.684|715.244|787.458|769.207|775.055|738.213|740.347|736.208|722.182|676.196|695.896|707.379|700.107|717.875|701.476|701.914|750.023|730.016|750.119|741.552|806.54|706.744|811.077|752.67|805.82|815.188|867.356|887.849|859.386|892.237|901.827|913.079|896.327|872.134|850.597|849.466|843.313|828.922|822.636|||847.189|905.649|936.797|992.641|970.703|1068.946|1086.151|1113.918|1167.052|1141.477|1137.645|1148.784|787.849|817.818|821.589|818.73|837.069|821.736|827.908|824.032|854.269|858.984|853.584|839.43|945.67|946.376|978.621|1012.765|787.94|1030.645|805.009|806.737|806.497|797.682|815.003|820.582|842.318|841.813|858.274|879.62|897.326|881.131|895.551|906.268|957.31|
2022-02-13 17:05:53|usa_0360|FAST|net_ppe|0||||||||||||||||||||2||||2.2||2.5|2.6|2.6|2.6|2.9|3.2|3.7|3.8|4.4|5.6|6.3|8.1|8.7|9.2|9.8|11.9|12.5|12.8|12.7|13.3|14.8|15.3|17|20.4|22.6|25|27.1|30.2|37.3|40.5|43.9|50.9|52|54.8|57.1|59.2|66|67.1|74.2|76.6|74.8|78.7|87.63|92.638|96.519|101.815|105.807|110.304|114.553|117.443|121.607|121.753|127.671|135.991|144.252|153.743|156.655|159.882|169.553|171.853|177.611|185.715|193.446|197.329|204.353|209.971|224.448|236.655|245.985|261.732|264.03|265.902|266.359|267.288|276.627|298.553|306.399|322.657|324.182|330.614|335.232|330.437|335.004|332.103|344.465||363.419|373.498|396.461|420.388|435.601|450.239|459.652|483.935|516.427|555.734|575.571|611.051|654.85|677.295|714.912|741.489|763.889|783.151|805.854|810.652|818.889|826.736|859.49|904.201|899.7|890.7|895.2|889.3|893.6|889|880.1|883.8|924.8|1164.2|1209.6|1236.1|1266.4|1270.1|1282.5|1268.1|1273.7|1271.6|1275.4|1268.9|1261.5|
2022-02-13 17:05:57|usa_0361|LRCX|net_ppe|0||||||1.8||||3.2||||4||||3.5||||10||||12.9|13.8|14.1|15.7|16.4|17.4|20.7|22.8|24.1|28.6|27.8|27.1|29.2|31.6|35.3|37|43.5|51.8|55.5|58.2|61.7|71.2|82.5|105.1|117.571|128.686|130.243|162.404|170.8|208.352|199.139|191.777|184.5|194.935|193.059|186.389|144.252|137.53|107.912|102.45|103.337|97.144|103.297|115.303|119.192|122.8|130.272|133.115|126.533|114.475|85.51|77.311|67.496|63.105|57.511|53.242|48.771|43.371|40.067|37.477|42.444|41.95|45.154|43.167|41.082|40.01|41.652|43.903|49.893|56.786|97.034|107.388|113.725|117.421|133.985|231.748|235.735|230.377|233.25|225.864|215.666|211.348|205.089|203.037|200.336|206.238|229.769|251.954|270.458|266.411|272.409|279.955|584.596|593.202|590.547|594.916|603.91|564.845|546.193|552.591|543.496|555.658|585.372|579.824|621.418|636.769|643.746|664.424|639.608|649.587|672.553|675.707|685.595|745.6|807.34|826.5|902.547|951.376|1013.306|1040.329|1059.077|1030.168|1047.254|1048.619|1071.499|1133.529|1208.285|1279.836|1303.479|1372.533|1503.385|
2022-02-13 17:06:00|usa_0362|TSCO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||35.1|35.2|36.4|37.2|39.4|39.6|41.2|42.2|45.1|45.4|46.1|46.7|49.5|51.2|51.3|51.2|52.4|53.4|56.6|58.1|59.9|65.5|67.4|68.9|73.7|76.725|79.597|80.084|80.488|80.016|79.317|81.265|81.988|109.215|118.816|122.978|123.545|125.945|130.663|147.381|150.796|168.058|172.564|184.256|213.634|213.579|224.771|242.379|258.475|268.502|277.307|283.862|301.604|305.975|321.463|331.76|332.928|345.124|357.151|357.27|362.033|364.718|363.895|362.741|370.245|365.838|372.542|385.223|395.789|413.818|431.614|450.449|480.855|488.67|501.029|528.999|549.998|583.294|611.476|634.396|664.932|679.693|693.387|706.801|721|749.752|768.903|808.657|847.576|855.501|901.962|923.165|962.308|957.037|982.358|996.837|1044.503|1050.399|1081.543|1112.049|1134.464|3207.819|3226.749|3276.309|3352.758|3371.786|3416.848|3532.821|3672.841|3876.422|4008.882|4167.214|4403.664|
2022-02-13 17:06:04|usa_0363|NOW|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.467|||24.091|35.452|39.086|42.342|54.284|57.253|68.642|75.56|86.2|96.483|96.977|104.237|115.438|124.902|132.713|144.714|154.244|166.551|176.106|181.62|189.659|213.501|231.304|245.124|267.454|286.953|297.371|347.216|744.212|761.957|806.282|870.513|935.545|1010.473|1021.733|1114|1148|1198|1346|1357|
2022-02-13 17:06:05|usa_0364|TDG|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.97|62.569|63.833|62.851|63.377|86.609|87.633|87.074|86.293|84.857|93.568|96.241|97.406|98.227|99.491|96.751|100.85|99.305|98.448|99.613|150.008|135.885|134.604|150.8|149.822|174.378|170.055|172.737|174.546|175.442|198.558|208.964|219.222|208.713|209.353|212.108|211.822|232.335|250.923|260.684|268.028|275.849|283.906|310.58|314.557|319.403|326.325|324.924|327.253|352.456|380.475|388.333|395.97|737.599|745.538|757|753|748|744|752|777|790|777|770|794|
2022-02-13 17:06:08|usa_0365|COH|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:06:08|usa_0366|KSU|net_ppe|0||||||||557.9||||648.4||||663.6||||535||||548.2||||581|564.1|565.4|572.1|609.4|611.2|645.7|651.5|666.2|672.4|698.5|728.3|768.2|772|1126.2|1140.9|1192.6|1262|1326.8|1359.3|1415.3|1439|1459|1505.1|1281.9|1309.2|1320|1339.3|1219.3|1219.7|1262.1|1269.3|1227.2|1227.3|1237.4|1252.8|1266.7|1273.1|1283.9|1306.3|1277.4|1377.3|1302.3|1311.3|1327.8|1326.8|1322.8|1323|1327.4|1325.2|1329.9|1336.3|1337.4|1339.8|1344.3|1348.9|1362.5|1372|1401.6|1414.8|1424|1529.3|2142.7|2176.6|2298.3|2302.6|2320.6|2358.7|3755.5|2506.2|2603.9|2692|4133.3|4203.7|4343|3227.4|4598.4|4669.1|4697.7|4727.8|3820.6|4757.9|4789.6|4821.7|3869.4|4934.1|4994.1|5159.5|5321.6|5388|5479.1|5551.6|5684.8|5745.7|6063.5|6120.4|6356.3|6540.9|6825.8|6909.4|7154.7|7306|7419.1|7616.5|7705.4|7757.1|7847.8|7951.4|8069.7|8132.5|8247.3|8335.6|8403.8|8430.6|8595.7|8644.5|8577.9|8752.2|8796.6|8842.8|8853|8864.3|8887.1|8902||||||
2022-02-13 17:06:09|usa_0367|TRW|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:06:09|usa_0368|CHD|net_ppe|0||||||||76.8||||68.2||||100.8||||107.4||||111.4|||107.6|102.2|102.5|103.4|103.8|103.1|103.8|107.5|109.9|113.7|114.1|115.3|117.1|120.5|126.5|128.4|133.3|122.2|124.9|129.9|134.7|138.5|140.5|144|144.9|144.3|142.1|140.2|138.2|138.4|136|135.1|143.3|142.3|147.3|149.7|160.3|161.7|153.4|172|177.1|182.2|183.759|182.579|169.115|168.57|169.399|217.146|239.375|231.449|239.375|239.546|240.975|240.007|240.755|244.839|247.325|258.01|257.026|327.293|330.827|332.204|331.212|333.612|332.865|326.903|328.392|329.842|335.916|340.484|337.025|344.009|346.85|350.853|339.808|339.971|349.634|383.373|398.965|423.949|441.682|455.636|452.158|451.352|455.711|468.324|468.2|473.7|476.8|506|517.6|532.8|542.4|586|584.5|577.3|576|594.1|588.4|585.7|595.8|616.2|617.8|615.5|610|609.6|601.1|594.6|592.7|588.6|578.9|573.2|601.8|607.7|600.6|593.1|587.9|598.2|558.8|559|553.1|573|566.7|568.7|579.5|612.8|611.7|613|615.8|652.7|
2022-02-13 17:06:13|usa_0369|XLNX|net_ppe|0|||||||||||||||||||||||||3||||5.2|7.1|8.6|9.6|10.6|12.1|13.1|14.9|16.8|18|18.4|19.6|20.5|20.6|21.6|22.2|23.8|25.1|27.7|30.4|39.2|51.4|57.7|70.4|82.638|87.506|89.524|88.495|86.58|85.446|83.715|83.231|88.276|89.062|92.692|95.432|101.705|132.866|145.144|198.197|240.374|252.339|364.865|385.184|417.176|438.381|434.879|434.35|449.77|447.466|447.687|391.112|382.983|377.698|372.745|368.048|335.114|339.254|338.841|340.519|344.516|346.129|348.797|349.895|358.257|358.531|359.736|367.748|413.036|416.189|414.827|412.068|404.43|398.882|397.35|394.973|387.907|379.612|371.689|367.514|365.878|371.954|374.384|376.764|380.57|380.661|384.893|390.014|394.982|388.721|382.206|373.369|365.687|362.956|357.42|354.8|355.089|350.736|345.485|337.914|301.038|294.487|287.377|280.241|283.346|292.358|292.488|301.504|303.825|303.21|304.118|303.984|304.117|312.084|312.81|317.26|328.929|350.555|362.16|378.242|430.393|361.528|357.48|351.513|393.345|343.993|336.183|328.202|
2022-02-13 17:06:17|usa_0370|EFX|net_ppe|0||||||||53.9||||51.2||||70.7||||79.9||||116.7|||131.3|127.9|125.7|131.9|136.2|151.9|149.5|145.8|141.1|143.1|139|135.6|143.1|146.8|153.9|153.4|129.3|127.9|71.9|72.8|72.6|84.2|85.2|84.8|85.6|87.8|92.7|99.1|120.1|86.9|136.2|94|93.5|94.7|98.1|109.6|121.4|119.3|115|113.9|108.6|115.49|106.059|110.298|107.779|66.005|94.212|59.111|57.145|55.2|49.8|45.3|45.7|50.6|49.7|48.5|47.9|146.6|44.5|42.3|45|138.3|137.1|136.8|138|156.8|136.2|158.3|156.6|161.9|162.4|187.7|239|259.5|272.7|285.3|291.2|286.3|311.2|316|316.1|319.3|309.5|||298.4|306.4|300.9|296|292.9|291.4|288.7|286.2|283.7|281.1|279.3|285.7|288.9|291|292.3|297.9|300.6|304|315.6|339|366.8|397.4|418.2|443.3|466.9|479|498.1|528.7|567|590.9|636.5|695.2|764.8|818.1|872.5|904.5|947.6|962.1|1017.2|1070.6|1139.4|1174.8|1215.6|1252.9|1315.9|
2022-02-13 17:06:20|usa_0371|PNR|net_ppe|0||||||||127||||142.2||||178.7||||160.7||||243.9||||282.7|284.8|287|254.2|263.6|259.7|259.4|249.8|258.3|255.6|256|254.8|289.8|290.4|289.8|293.6|315.9|374.3|383.9|392.8|411|418|240|239.9|266.7|264.4|268.8|274.4|298.8|305|314.2|327.2|293.6|283.3|281.6|287.1|308.3|295.1|301.1|394.9|367.783|387.57|385.589|380.28|352.984|346.82|341.037|340.187|329.5|318.758|314.655|306.102|351.316|344.734|342.784|340.131|233.106|332.926|345.912|335.976|336.302|335.063|324.477|316.491|311.839|314.164|312.146|312.295|330.372|351.211|354.322|358.138|361.69|368.293|379.471|363.352|343.881|337.898|340.884|339.412|333.688|330.201|318.124|327.602|329.435|338.61|410.547|394.922|387.525|393.335|381.063|1156.327|1188.2|1222|1186.1|1171.9|1044.3|1162|1151.6|990.8|950|915.4|908.5|921.4|539.8|951.8|937.6|547.3|538.6|551.9|550.9|547.1|279.8|546.5|270.6|274.2|272.6|353.8|359|357.9|360.4|361.8|365.8|369.1|384.8|374.6|376.6|375.4|310|
2022-02-13 17:06:24|usa_0372|ATVI|net_ppe|0||||||||||||||||||||||||||||||||||||||0.9|0.8||0.6|0.6|0.6|0.8|1|1.2|1.2|1.2|1.643|2.02|2.456|2.964|3.326|3.974|4.2|4.186|5.09|6.874|9.36|10.916|11.944|10.301|11.466|11.206|10.841|10.556|11.438|10.428|10.815|11.304|11.419|15.053|15.24|16.513|17.209|17.598|17.832|18.642|19.354|19.741|22.265|26.358|26.562|26.375|25.539|24.841|24.712|26.798|30.49|31.911|35.668|39.18|45.368|43.986|45.185|46.713|46.54|48.706|53.5|54.203|54.528|62.33|168|149|138|134|133|138|131|160||169|165|163|167|163|154|149|148|141|133|132|139|138|152|162|162|157|158|179|200|189|246|260|258|258|245|246|254|294|286|281|281|282|264|259|249|253|236|222|211|209|192|174|171|169|
2022-02-13 17:06:27|usa_0373|MHK|net_ppe|0||||||||||||||||||||||||||||||||||||34.8|36.4|36.2|35.2|90|110.5|126.6|218.2|220.9|318.6|330.9|338.8|339.3|370.8|366.8|345.2|318|310.4|329.4|330.5|324.7|316.3|306.6|322.4|391.1|314.8|315.9|340.9|454.9|591.6|605.6|620|624.8|626.276|622.902|622.872|650.053|641.669|635.558|630.049|619.703|837.167|841.651|843.782|855.324|851.471|855.01|859.066|919.085|902.436|899.458|898.824|905.332|940.086|973.627|995.204|1810.728|1822.424|1904.803|1869.273|1888.088|1864.999|1858.282|1936.598|1975.721|2026.058|2018.813|1963.939|1925.742|1867.072|1864.301|1841.779|1791.412|1719.051|1654.161|1680.541|1687.124|1715.895|1730.914|1696.182|1712.154|1718.396|1652.444|1657.226|1692.852|1729.916|2594.256|2683.984|2701.743|2745.057|2830.202|2772.722|2703.21|2618.633|3014.751|3046.491|3147.118|3224.327|3243.838|3340.893|3370.348|3506.154|3892.251|4090.099|4270.79|4460.793|4421.073|4586.236|4699.902|4995.235|5058.022|4934.713|5021.92|4804.242|4752.591|4708.293|4914.367|4769.877|4842.723|4827.945||
2022-02-13 17:06:30|usa_0374|NTAP|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||3.2|4.849|5.704|5.841|6.148|9.238|9.618|10.231|10.564|12.217|12.661|14.06|17.204|19.271|25.016|27.08|33.646|47.949|65.787|81.595|96.351|103.238|100.789|101.032|95.661|345.195|349.205|355.179|358.046|362.862|363.677|361.955|366.749|370.717|392.588|398.306|405.907|418.749|443.76|465.587|492.793|513.193|533.121|555.815|586.578|603.523|629.124|646.157|661.128|693.792|720.661|717.849|705.153|807.923|796.266|780.378|797.961|804.4|825.4|845.3|862.2|911.6|993.3|1046.1|1081.8|1137.2|1139.1|1132.4|1189.2|1170.9|1163.4|1142.9|1128.6|1108.8|1098|1081.7|1050.7|1030|1011|1004|873|937|942|949|892|799|799|795|741|756|768|770|763|759|896|889|882|864|872|866|851|639|792|812||
2022-02-13 17:06:33|usa_0375|BBY|net_ppe|1.55868639773|||||||||||||||||||||||||||25.8||27.8|34.8|38.9||39|42.8|53.1||59.8|88.7|118.3||88.4|101.7|152.5||191.6|235.1|295||249.3|268.8|297.8||310.1|317.5|320.5||321.3|324.2|327||327.6|328.2|373.4||437.4|522.8|609.1||744.149|889.401|1049.801||1496|1558|1753||1988|2161|2268||2161|2229|2261||2239|2251|2319||2456|2523|2637||2712|2787|2971||3026|3118|3260||3456|4119|4268||4184|4162|4123||3982||||3767|3761|3567|3407|3407|3407||2830|2744|2726|2598|2525|2532|2524|2295|2244|2235|2329|2346|2332|2295|2298|2293|2287|2327|2352|2421|2385|2432|2525|2510|5042|5135|5110|5037|4922|5047|4957|4872|4796|4896|4944|||
2022-02-13 17:06:37|usa_0376|TSN|net_ppe|0|||||||129.6||||226.4||||347.9||||415.9||||430|||461.3|1020.8|1039.4|1056.8|1053.1|1071.1|1111.2|1136.3|1150.2|1162|1158.7|1155.2|1149.6|1142.2|1415.5|1403.8|1427.6|1435.3|1438.7|1472.3|1552.9|1610|1634.4|1664.7|1729.2|2013.5|2019.8|2011|1956.7|1869.2|1856.5|1878.1|1911|1924.8|1920.5|2389.5|2380.4|2257|2275.7|2299.5|2211.1|2184.5|2180|2161.9|2150.4|2141|2101|2092.3|2127.7|4085|4088|4115|4151|4038|4020|3993|4031|4039|4051|3993|3984|3964|3957|3936|3972|4007|4069|4050|4040|3945|3854|3786|3697|3693|3661|3615|3535|3519|3524|3484|3474|3576|3589|3628|3631|3674|3714|3762|3802|3823|3888|3943|3992|4022|4043|4002|4042|4053|4072|4105|3941|5130|5211|5278|5312|5176|5184|5166|5157|5170|5206|5283|5545|5568|5673|5755|5925|6169|7018|7085|7271|7282|7384|7464|7515|7596|7664|7661|7725|7837|8012|
2022-02-13 17:06:41|usa_0377|WYNN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||388.88|420.496|487.815|584.065|719.404|897.815|1096.455|1392.981|1696.511|1987.032|2309.432|2518.008|2597.904|2663.87|2727.008|2814.005|3057.03|3157.622|3257.364|3456.38|3721.278|3939.979|4156.65|4414.496|4702.986|5118.646|5103.984|5098.567|5087.166|5062.059|5042.195|5031.785|4976.27|4921.259|4854.124|4770.45|4687.027|4865.332|4802.373|4744.574|4697.692|4727.899|4723.083|4760.886|4810.378|4934.449|5036.43|5215.723|5460.971|5855.842|6245.53|6618.499|7090.449|7477.478|7633.434|7775.244|8270.047|8259.631|8273.757|8321.777|8386.843|8498.756|8887.843|9053.922|9221.028|9385.92|9806.004|10092.978|10065.425|10076.751|9985.971|9855.388|9719.468|9595.238|9440.779|9311.887|9237.501||
2022-02-13 17:06:44|usa_0378|NWL|net_ppe|0||||||||47.7||||55.1||||55.8||||253.8||||228.7||||217.4|212.5|218.2|217.3|206.2|210.1|216.8|239.6|247.6|275.4|285.7|320.1|292.8|295.7|315.7|344.1|370.4|361.8|358.8|373.9|454.6|473.7|479.2|476.8|530.3|558.3|550.1|551.6|555.4|553.8|668.4|680.4|711.3|704|763.8|834.5|1627.1|1553.7|1514.6|1482.3|1548.2|1565.358|1573.58|1573.96|1756.903|1719.462|1702|1692.916|1689.152|1645.41|1776.533|1826.4|1812.8|1853.2|1847.2|1816.7|1608.8|1558.3|1448.6|1341.3|1231.9|1211|1113.3|1005.7|854|929.1|832.4|763.6|746.9|735.6|707.3|697.4|688.6|690.3|675.3|656|630.7|606.9|603.1|596.9|578.1|550.2|536.3|533.4|529.3|535.2|544.6|537.3|551.4|561.6|551.7|549.6|560.2|549.5|533.4|523.1|539.6|541.3|543|525.3|559.1|563.3|572|594.1|599.2|624.5|1709.1|1513.7|1543.4|1563.9|1653.2|1675.2|972.4|1564.7|929|916.9|1226.1|1550|1569.1|1696.7|1770|1684|1671|1658|1706|1664|1649|1645||
2022-02-13 17:06:48|usa_0379|WU|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||82.4|91.2|89.4|157.8|176.1|187.9|192.9|199.2|200.3|197.8|199.5|194.6|192.3|192.4|194|198.3|204.3|196|196.1||196.5|194.1|196.4|193.5|198.1|196.3|196.4|196.7|196.1|198.7|203.6|208.6|209.9|214|208.5|205.7|206.4|202.6|201.2|224.8|231.8|226.3|221.7|224.4|220.5|209.3|215.3|211.9|214.2|215.7|241.8|266.8|270.4|229|224.1|212.2|386.6|173.7|167.5|156|339.5|144.9|141.4|131.5||
2022-02-13 17:06:50|usa_0381|JWN|net_ppe|1||||||||313.8||||397.4||||424.2||||502.7||||594||641.6|668.2|691.9|725.5|758|781.1|806.2|824.5|844|852.6|856.4|858.7|860.2|838.3|824.1|815.7|819.7|821.6|845.6|862.1|917.1|950.5|984.2|1001.3|1040.5|1070.1|1103.3|1109.3|1124.4|1131.9|1152.5|1184.3|1213|1229.4|1252.5|1261.5|1269.5|1352.3|1378|1378.1|1400|1424.6|1429.492|1447.938|1528.147|1597.302|1599.938|1617.244|1654.852|1732.659|1761.082|1791.676|1805.861|1754.288|1761.544|1762.039|1735.202|1736.617|1807.778|1705.46|1691.507|1692.202|1780.366|1763.766|1771.492|1778.579|1773.871|1748.399|1750.304|1748.395|1757|1790.203|1822.499|1910.193|1983|2061|2139|2215|2221|2231|2241|2239|2242|2262|2279|2300|2318|2361|2422|2471|2469|2472|2499|2551|2579|2624|2810|2880|2949|3011|3096|3223|3340|3445|3570|3742|3735|3789|3812|3865|3897|3872|3930|3940|3939|3887|3860|3858|3921|5796|5837|5930|5953|5696|5500|5381|5313|5202|5105|5085||
2022-02-13 17:06:54|usa_0382|DGX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||279.2|273.1|267.9|250.2|247.7|244.4|241.4|240.4|241.3|243.1|445|427.978|423.283|425.043|424.081|449.856|473.064|486.839|493.197|508.619|519.944|568.994|571.516|570.149|583.303|583.042|592.099|607.305|609.765|615.301|618.001|619.485|633.762|658.972|670.862|753.663|746.328|742.03|741.677|752.357|760.857|888.874|891.54|911.998|906.097|893.073|873.434|879.687|861.898|843.757|831.946|825.946|811.875|804.19||834.376|821.526|820.593|806.043|799.771|781.427|788.626|782.812|756|753.936|751.814|749.355|805|851|884|888|933|902|906|886|925|925|937|952|1029|1027|1045|1097|1145|1156|1168|1194|1288|1774|1818|1859|1971|1973|2027|2079|2231|2224|2211|2230|2304|
2022-02-13 17:06:57|usa_0383|SIG|net_ppe|1||||||||||||||||145.1||||254.3||||341.6||||352.1||||515.9||||414.1||||35.7||||265||||250.8||||226.6||||206.4||203||206.6||201.5||207.5|207.815|214|225|222.063|223.574|223.171|251.882|267.4|272.033|282.312|302.162|302.331|309.051|322.718|334.668|338.459|334.497|345.828|364.441|370.069|374.582|400.946|428.712|427.042|433.752|436.061|446.369|451.891|457.039|465.829|483.411|484.8|486.1|491|515.5|502.4||511.4|477.7|452.1|437.7|431.2|413.6|396.9|375.2|362.1|363.3|379|343.6|343.3|385.8|383.4|381.7|392|416|430.4|429.9|434.9|471.1|487.6|494|627.8|658.8|665.9|668.7|685.1|718|727.6|725.7|739.5|791.1|822.9|829.8|836.6|855.1|877.9|847.2|820.1|810.4|800.5|2598.9|2479.5|2435.2|2425.2|2228.5|2105.7|2008|1967.7|1845.7|1789.4|1708.5||
2022-02-13 17:07:00|usa_0384|NEM|net_ppe|0||||||||1023.9||||1070.3||||555.2||||616.7||||609.3||678.8|682.8|583|581|581|575.8|564|556.1|548.5|548.9|553.9|550.1|561.9|583.3|657|675|685.9|727.1|794.5|865.9|961.4|1047.6|1119.3|1142.3|1184.1|1230.3|1255.3|1294.3|1324.2|1293.3|2391.9|1458.4|2577.3|2564.7|2598.8|2557|2554.4|2542.4|2048.7|2030.6|1975.9|1988.9|1972.3|1935.163|1943.982|1940.99|2191|2193.988|2240.931|2261.642|1930.249|4332.59|4229.712|4190.694|2287|3768.62|2343.102|2378.02|3715|3917.785|5268.246|5263.96|5165|5400|5344|5527|5581|6011|6185|6547|6594|7036|7024|7334|9140|9744|10032|10172|10132|10194|11825|12150|12370|12456|12399|12532|12907|13074|16663|17019|15881|16364|16936|17472|18010|18151|16244|16322|14277|14138|14043|13901|13650|13612|13646|14335|13210|14284|14234|13170|12485|12378|12262|12173|12338|12311|12351|12209|12258|12264|23499|26294|25276|24952|24676|24333|24281|24081|24500|23711||
2022-02-13 17:07:04|usa_0385|WEC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||2840|2857.6|2894.8|2940.7|2927.8|2947.5|2878.9|2910.6|2906.7|2913.9|2971|3057.9|3063.4|3043.7|3180.3|3185|3163.5|3198.2|3263.9|3238.4|3232.7|3799|3858.9|3846.6|3889.712|4456.9|4325.9|4152.4|3933|3955.1|4076.8|4188|4179.9|4241.4|4304.9|5514.4|5035.2|4978.8|5262.8|5800.3|5843.2|5887.8|5802.2|5866.4|5974.3|6053.3|6190.5|6362.9|6501.9|6677.9|6633.8|6834.1|7277.8|7282.4|7281.6|7681.2|7911.7|8132.1|8333.7|8502.6|8600.4|8751.8|8903.7|9015.8|9237.2|9290|9399.9|9601.5|9639|9821.3|9999.1|10160.4|10235|10340.7|10438.8|10572.2|10616.1|10704.5|10805.2|10906.6|10941.7|11024|11134.9|11257.7|11316|18529.4|18785.2|19189.7|19259|19398.9|19612.2|19915.5|19990.2|20524.3|20882.9|21347|21466.3|21078.4|21663.7|22000.9|22193.3|22535.8|23035.1|23620.1|23797.1|24171.8|24551.7|25707.4|25994.4|26266.4|26622.7|26982.4|
2022-02-13 17:07:07|usa_0387|MKL|net_ppe|0||||||||||||||||||||||||||8|8.2|10.2|11|18.7|18.6|34.9|34.9|36.4|36.7|36.2|35|41|34.5|34.2|34.4|34.6|34.2|42.3|41.4|45.6|44.5|43.3|42.3|42.1|27.6|27.7|27.1|26.4|25.9|15.4|15.3|9.1|9.3|10.1|9.6|9.4|9.2|8|10.7|10.1|9.7|||||||||||||||||||||||||||||||||||||||||||||||||||||330.229||||347.909||||||||||||||||501.617|||||||||||||||||
2022-02-13 17:07:11|usa_0389|XEC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||525.685|530.718|565.398|577.47|589.584|624.304|681.181|720.003|764.133|802.293|876.337|2784.007|2825.689|2963.875|3154.508|3358.762|3509.446|3676.634|3816.255|3934.62|4082.105|4062.316|4247.851|4496.741|4132.408|2928.121|2188.065|2217.911|2287.801|2312.153|2466.321|2619.384|2862.608|3078.937|3338.063|3606.21|3885.234|4244.423|4543.49|4839.854|5145.242|5157.374|5450.48|5633.609|5882.917|6112.555|6434.438|7032.124|6854.11|7114.742|6620.57|5624.508|4422.838|2971.291|3313.969|2958.814|2918.524|2559.732|2778.87|2981.557|3222.619|3452.452|3619.147|3883.784|3732.641|3973.016|6164.448|6277.566|6231.906|5729.989|5464.786|4376.998|||||||
2022-02-13 17:07:12|usa_0390|O|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||340.1||347.5|373|383.6||387.7|385.7|395.2|426.233|438.9|472.2|526.4|547.6|592.9|637.5|670.4||753.4|795.6|851.4||868.604|889.627|859.302|894.278|858.205|857.559|864.587|967.67|941.946|995.415|1037.207|1038.178|1052.703|1070.492|1084.078|1320.645|1352.714|1377.68|1398.129||1469.155|1522.898|1748.737||1877.264|1916.677|1996.154||2511.247|2480.497|2746.2|2824.255|2965.989|2914.434|2887.12|2862.153|2840.378|2815.317|2800.502|2816.882|2821.489|3056.073|3039.722|3401.247|3492.909|3626.709|4013.918||4129.203|4285.216|4727.578|||||||||||||||||||||||||0|164.974|162.247|159.655|157.434|208.452|217.738|230.031|230.634|226.404|211.586|538.604||
2022-02-13 17:07:14|usa_0391|PLL|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.026||||||||12.1854||11.2659||10.5075||9.2663||9.0706||8.6792||2.8043||2.4947||2.4082||1.8678||||||||0.0004||0.0007||2.412||2.9008||4.3076||2.4516||0.0812||0.0642||0.0323||0.0257||0.0639||0.058||0.0586||0.0692||0.072||0.0806||0.0724||0.0683||0.0523||0.0466||0.0419||0.0398||0.2045||0.1817||0.8864||0.746||1.5591||2.2913||5.2753|7.3607|8.707||14.2422||27.4635|36.8775||
2022-02-13 17:07:15|usa_0392|VMC|net_ppe|0||||||||445.5||||477.6||||491.1||||525.4||||549.9|566.9|588.6|587.4|602.5|620.2|636.4|720.7|720.7|715.1|703.9|700.3|675.4|659.7|662.9|656.7|663.7|662.6|661.7|656.6|657.8|658.6|660.1|717.1|701.8|698.8|710.9|706|698|710.7|742.7|754.4|764.5|777.2|801.5|793.4|808.4|827.3|842.3|850.5|895.8|1424.8|1431.7|1444.7|1639.7|1692.471|1738.06|1725.248|1848.634|1998.899|2010.141|2028.786|2000.03|2007.274|2012.103|2007.421|1976.053|2002.732|1972.126|1933.347|1892.648|1886.943|1888.234|1870.857|1536.493|1568.866|1575.885|1590.826|1603.967|1665.053|1715.252|1765.916|1869.114|1956.12|2005.623|2052.77|3620.094|3688.82|3721.884|3720.085|4155.812|4089.668|4028.248|3965.26|3874.671|3793.041|3717.015|3668.965|3632.914|3592.83|3542.745|3443.468|3418.179|3349.694|3278.511|3212.952|3159.185|3161.236|3210.643|3214.46|3312.017|2893.29|2901.762|3068.57|3071.63|3084.093|3115.524|3119.627|3156.29|3197.827|3217.371|3228.293|3261.438|3451.821|3538.808|3537.701|3918.931|4025.865|4106.414|4188.723|4237.307|4701.719|4709.578|4698.178|4724.227|4822.018|4809.628|4775.026|4849.127|4784.965|4829.998|6203.83||
2022-02-13 17:07:18|usa_0393|RSG|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||861.1|887.8|1096.1|1391.4|1526.1|1564.7|1605.5|1639.4|1608.8|1625.4|1667.8|1697.4|1816.9|1786.9|1774.9|1766.8|1781.8|1862.1|1910|1815.9|1827.5|1873.7|1931|1913.1|1965|1982.1|2008.8|2039.8|2058.3|2106.9|2115.3|2133.4|2153.5|2147.3|2163.8|2140.5|2135.5|2137|2164.3|2149.2|2167.5|2195.1|6738.2|6677.8|6612.9|6585.6|6657.7|6599.4|6603.7|6586.9|6698.5|6693.6|6702.7|6708.9|6792.3|6813|6882.7|6903.2|6910.3|6946.8|7017.7|7046.9|7036.8|7053.4|7126.9|7149.3|7165.3|7447|7538.7|7553.2|7552.8|7612|7634.3|7616|7588.6|7592.8|7690.1|7750.1|7777.4|7783.1|7863.5|7913.9|8020.1|8217.7|8326.7|8500.7|8627.1|8680|8730.4|8759.5|8945|8900|9036.3|9182.9|9232.1|
2022-02-13 17:07:22|usa_0395|LLL|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:07:23|usa_0397|AAP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||711.282|720.309|715.697|718.352|728.432|716.804|711.222|707.309|712.702|710.503|743.945|754.374|786.212|810.342|843.034|869.114|898.851|932.455|954.62|983.609|994.977|1016.046|1019.252|1016.712|1047.944|1047.667|1058.273|1053.789|1071.405|1061.683|1067.432|1070.217|1100.338|1095.935|1098.901|1104.38|1143.17|1151.926|1172.132|1191.453|1223.099|1233.689|1263.68|1270.432|1291.759|1284.805|1285.029|1278.655|1283.97|1425.117|1422.083|1424.569|1432.03|1397.95|1400.342|1396.093|1434.577|1432.698|1431.922|1442.173|1446.34|1439.621|1431.294|1418.486|1394.138|1358.397|1338.931|1335.769|1368.985|3734.49|3741.407|3724.821|3798.538|3763.989|3804.012|3807.326|3842.589|3842.954|3914.119|3997.621||
2022-02-13 17:07:25|usa_0398|JAZZ|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.941||||2.107|2.116|3.025|3.286|3.941|3.875|4.26|3.708|2.514|2.14|1.778|1.444|1.124|0.909|0.901||0.69|0.652|0.647|0.93|1.557|2.026|4.631|6.671|7.281|7.795|10.768|12.06|14.246|30.048|38.462|44.205|58.363|71.283|80.428|83.452|85.572|86.788|93.476|99.898|107.49|119.913|136.626|159.386|170.08|178.92|188.086|198.053|200.358|260.371|271.929|271.35|270.891|265.538|261.438|258.921|257.104|249.601|426.32|344.634||
2022-02-13 17:07:28|usa_0399|EMN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||3059|3056|3025|3004|2906|2905|2915|2974|3049|3091|3196|3322|3520|3587|3724|3793|3881|3928|3970|4006|4034|3972|3933|4008|3950|3936|3824|3925|3925|3845|3748|3737|3627|3570|3601|3563|3753|3717|3697|3413|3419|3351|3206|3165|3192|3142|3110|3134|3162|3176|3209|3056|3069|2994|3040|2963|2846|2907|3035|3093|3198|3228|3272|3273|3110|3167|3155|3166|3219|2886|2919|3058|3107|3136|3135|4113|4181|4154|4177|4217|4290|4301|4343|4352|5087|4957|5011|5045|5130|5185|5162|5197|5276|5321|5403|5485|5607|5632|5570|5570|5600|5795|5761|5739|5571|5498|5478|5489|5549|5466|5181|5172||
2022-02-13 17:07:31|usa_0400|GPS|net_ppe|1||||||||77.4||||94||||117.2||||156.6||||191.3||223.8|231.4|238.1|257.4|291.8|339.6|383.5|434.6|485.8|529.6|547.7|596.7|634.8|644.2|650.3|667.5|700.9|722.5|740.4|749.4|772.6|801.6|828.8|852.8|882.9|926.2|957.8|981|1018.7|1067.6|1135.7|1174|1234.4|1319.5|1365.2|1475.1|1576.4|1748.8|1876.4|1997.9|2229.7|2473.5|2715.3|2905.064|3244.94|3621.474|4007.685|4120.883|4221.567|4241.924|4161.29|4096.6|4007.674|3870.053|3777|3639.879|3510.478|3433.535|3626|3227|3188|3193|3376|3315|3283|3289|3246|3205|3193|3245|3197|3153|3234|3302|3267|3207|3129|3016|2933|2820|2775|2717|2628|2585|2565||2563|2559|2560|2550|2523|2521|2521|2559|2619|2608|2646|2714|2758|2703|2739|2777|2773|2790|2740|2814|2850|2864|2755|2662|2616|2605|2643|2686|2805|2791|2832|2887|2912|8861|8948|9021|8524|7796|7584|7306|7058|6899|6872|6712||
2022-02-13 17:07:34|usa_0401|CHRW|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||23|||21.8|22.2|22.4|21.8|20.2|19.5|19.4|18.5|19.1|24.747|27.577|29.209|29.865|29.402|28.881|27.795|31.86|30.92|29.799|29.448|27.848|26.476|25.296|24.589|23.902|25.625|35.341|37.415|41.736|51.122|57.178|57.94|58.595|60.721|62.497|66.108|78.924|82.071|86.369|93.776|96.699|101.665|102.164|101.52|101.752|104.088|108.547|111.795|118.785|117.699|115.543|115.438|116.259|114.333|114.779|114.872|114.806|126.83|130.761|132.255|134.437|149.851|150.896|153.327|155.693|160.703|163.957|160.268|156.936|152.471|191.141|190.849|190.244|190.874|195.92|211.905|226.47|232.953|235.059|234.312|232.905|230.326|230.609|228.325|231.962|228.301|482.703|484.745|473.354|519.283|557.707|527.747|523.063|498.734|487.582|473.507|474.667|432.39|
2022-02-13 17:07:37|usa_0402|UHS|net_ppe|0||||||||269.5||||336.5||||329.2||||344.6||||338.5||||324.6||309.7|316.7|314.1|274.8|270.3|294.1|291.9|290.9|293.3|295.2|295.7|299.7|303.4|312.8|302.4|307.9|310.5|324.4|331.6|335.4|347.6|407.9|393|411.2|542|560.3|567.6|583.9|605.3|663|663.1|824.5|770.7|818.7|808.8|800.9|787.9|785.5|777.1|783.625|780.349|861.139|875.627|931.571|979.81|999.378|1031.205|1098.922|1127.685|1154.252|1173.195|1222.171|1250.786|1282.259|1304.341|1418.961|1433.785|1449.964|1448.066|1456.699|1351.062|1312.351|1429.653|1510.193|1549.177|1609.89|1685.085|1775.471|1840.847|1894.507|1933.916|1959.265|1989.905|2015.29|2100.292|2145.282|2203.519|2258.001|2315.238|2303.488|2307.617|2317.48|3252.967|3239.802|3218.343|3250.631|3287.98|3304.236|3296.915|3316.076|3382.235|3395.786|3403.405|3424.901|3442.169|3468.172|3514.679|3648.974|3679.689|3690.78|3686.037|3776.092|3835.978|3880.552|3902.473|4028.167|4330.956|4396.536|4441.875|4516.139|4571.837|4700.552|4753.099|4836.619|4847.94|5256.87|5276.833|5287.737|5343.216|5383.555|5439.937|5579.009|5709.637|5822.305|5947.128|5997.091||
2022-02-13 17:07:40|usa_0403|WAT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||71.3|71.1|71|70.3|70.3|73.3|74.2|74.8|74.1|75|83.5|88.7|89.6|89.6|88.6|89|88.6|89.1|90.2|91.8|93.516|95.249|99.004|102.608|104.7|109.873|114.292|114.207|114.903|116.452|116.108|100.329|104.517|107.67|106.78|108.162|109.038|126.837|129.111|135.908|137.364|139.243|139.943|141.03|141.073|144.102|145.691|149.262|149.908|151.967|157.901|160.856|163.872|165.929|166.569|171.588|183.823|203.293|209.172|210.926|208.957|210.649||215.06|216.989|218.637|221.059|237.095|238.955|251.357|261.115|273.279|282.716|295.741|313.667|324.932|329.88|328.598|322.924|321.583|316.814|324.896|325.554|333.355|336.798|330.235|329.721|337.118|334.382|338.86|342.832|349.278|349.319|335.709|338.472|343.083|450.645|459.938|466.608|510.7|530.084|547.792|556.478|587.255|602.002|616.006|614.906|547.913|
2022-02-13 17:07:43|usa_0404|CTXS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||0.4|0.5|0.7|2.1|3.5|3.9|4.5|6.7|10.5|12.9|14.1|14.2|15.3|16.7|21.5|31.5|36.438|42.595|49.155|55.559|73.327|79.407|79.682|90.11|89.465|85.267|81.986|76.534|73.053|69.541|66.927|65.837|67.026|68.932|70.419|69.281|68.235|69.389|70.061|73.727|76.293|81.314|86.821|92.58|99.732|105.132|114.909|134.907|151.405|166.933|176.475|254.334|257.352|254.025|251.174|247.703|243.094|242.979||250.482|261.235|272.685|277.951|277.429|278.671|283.535|295.934|303.294|302.378|311.316|337.021|338.996|336.74|339.832|353.72|367.779|373.384|370.767|371.101|373.817|376.012|365.804|352.521|261.954|260.149|252.925|254.297|252.932|249.696|246.025|247.544|243.396|435.083|436.405|455.413|438.048|430.072|412.44|399.883|395.94|412.209|417.656|421.616|373.716|
2022-02-13 17:07:45|usa_0406|TAP|net_ppe|0||||||||835.3||||827.9||||901.2||||975.8||||1033||||1012.9|1022.4|1037.5|1094.2|1171.8|1226.5|1289|1322.6|1335.9|1338.5|1325|1307.3|904.9|901.1|902.7|897.2|884.1|876.655|900.286|899.5|922.208|924.555|928.723|890.386|887.409|876.25|850.349|830.87|814.102|791.772|758.123|737.565|733.117|719.906|711.95|707.483|714.441|712.067|721.809|712.627|714.001|708.762|708.539|700.776|735.793|736.348|767.926|813.851|869.71|1281.507|1321.14|1330.106|1380.239|1371.167|1390.617|1390.619|1450.785|1513.229|1411.009|1396.8|1445.584|2496.551|2513.246|2525.289|2305.561|2298.517|2365.708|2403.709|2421.484|2560.609|2646.285|2679.775|2696.2|2643.4|2638.7|1550.4|1301.9|1131.2|1242.3|1251.8|1347.4|1262.5|1240|1294.5|1388.7|1429|1407.9|1365.6|1430.1|1455.3|1977.7|2001|1995.9|1925.5|1910.5|1976.7|1970.1|1936.2|1974|1850.2|1798|1640.6|1709.4|1614.8|1590.8|1588.7|1539.2|1527.1|4507.4|4528.8|4585.2|4590.2|4673.7|4680.8|4599.4|4593.5|4608.3|4707.4|4662.7|4587|4546.5|4393.6|4344|4180.1|4250.3|4143.5|4173.8|4112.7||
2022-02-13 17:07:48|usa_0407|KIM|net_ppe|0.00875912408759||||||||||||||||||||||||||||||||||342.2|341.4|356.6|365.1|378.7|395|422.8|477|503.2|550.8|607.7|613.8|637.3|664.1|704.2|730|750.9|776.3|838.5|846.2|884|891.5|900.8|958.5|1103.3||1311.3|2311.1|2650.7|2768|2865.3|2485|2539|2627.312|2672.129|2712.682|2707.886||2716.874|2706.83|2754.423|2748.486|2755.819|2790.607|2807.378|2882.413|2981.492|3091.011|3009.301|3605.676|3762.166|3301.593|3205.669|3457.58|3418.635|3536.009|3552.643||4397.946|4665.265|4874.728|5194.649|5397.405|5947.732|6155.055|6347.591|6467.142|6635.465|6771.011|6659.252|7156.728|7106.689|6585.29|7539.193|8141.332|7667.778|7023.458|7043.38|7050.594|7051.582|7009.752||7151.977|7217.673|7210.319|||||||||||||||||||||||||0|104.177|99.997|98.21|99.125|97.79|96.437|94.807|102.369|101.433|99.924|149.203|147.458||
2022-02-13 17:07:52|usa_0408|RMD|net_ppe|0||||||||||||||||||||||||||||||||||||||||||0.5||||0.8||||2|||3|3.3|3.6|3.9|4.4|4.9|5.5|9.1|10.6|11.1|13.9|20|26.6|29.3|30.2|32.1|30.853|36.576|51.474|53.947|52.962|55.092|54.929|60.37|65.542|79.279|80.078|85.066|92.199|104.687|113.482|134.171|150.572|147.268|154.13|166.399|170.013|174.168|205.759|217.46|222.918|245.376|265.078|282.283|292.706|310.58|328.079|337.066|335.129|357.057|329.131|328.11|334.746|377.613|397.375|403.208|405.098|387.148|423.94|441.049|447.669|462.107|432.687|441|443.09|434.363|438.357|439.575|444.495|411.433|416.745|414.344|429.049|434.277|419.786|408.219|384.16|387.758|368.984|375.224|386.771|384.276|390.797|375.928|387.412|394.241|400.795|401.537|397.981|386.55|381.822|381.505|382.496|387.46|464.62|505.109|523.486|535.683|549.292|590.763|583.861|592.065|601.719|623.823|
2022-02-13 17:07:55|usa_0410|FNF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||463.139|687.953|464.549|462.627|461.32|578.505|596.738|600.955|607.07|598.044|583.347|247.804|260.184|738.746|725.972|718.067|626.696|189.8|581.2|583.3|581.1|179.9|178.7|176.3|170.7|166.1|165.5|440.7|621.3|628|624|633|652|645|776|773|775|635|568|555|487|510|541|607|610|192|606|594|428|193|177|177|164|164|563|570|567|586|581|566|569|554|537|542|559||
2022-02-13 17:07:56|usa_0411|SIRI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||0.3|0.3|0.3|0.2|0.1687|0.2|0.2|0.2|0.2|0.2|0.2|0.2|60.4|83.4|73.1|211.2|283.634|361.3|459.6|512.6|623.5|729.459|834.561|924.996|1013.465|1028.835|1044.662|1060.777|1082.915|1079.793|1076.743|1056.932|1032.874|1014.179|981.025|961.559|941.052|920.266|904.074|899.159|881.28|860.031|839.569|822.004|828.357|806.478|794.441|833.599|810.389|795.018|792.109|796.625|806.263|798.852|812.307|1700.279|1703.476|1696.864|1690.864|1694.235|1711.003|1730.141|1765.347|1798.406|1761.274|1744.539|1722.673|1702.566|1673.919|1645.61|1631.11|1601.363|1571.922|1542.97|1523.615|1542.887|1594.574|1571.46|1549.881|1522.635|1510.112|1477.657|1463.827|1440.368|1415.401|1400.755|1373.874|1381.114|1398.693|1408.152|1410.265|1427.614|1462.766|1464.394|1468.93|1498.297|1513|2014|2025|2037|2092|2061|2030|2010|2056|1795|1784|1817|1808|
2022-02-13 17:07:59|usa_0412|MKC|net_ppe|2|||||||140||||161.6||||177.4||||198.5||||228.4||||330.1|329.4|334.9|345.4|354|359.6|368.1|377.3|378.5|407.8|407|416.2|418.5|429.9|457.1|460.4|465.6|474.2|485.5|498|504.6|505.5|512.8|514|524.8|527.9|528.4|400.3|400.4|394.8|388.4|383.9|380|380.2|380|384.3|377|372.2|366.6|364.5|363.3|362.356|356.447|354.847|373|381.766|394.659|408.686|424.5|442.555|467.922|472.525|390.08|489.597|499.779|419.842|458.32|464.592|456.556|454.756|486.607|482.963|471.495|469.578|450.8|469.936|474.699|475.594|469.5|465.948|472.358|469.514|487.6|486.648|489.4|476.6|461.1|451.7|473|472.7|489.8|469.7|463.9|464.8|488|491.4|494.8|497.6|523.1|523.4|507.5|518.5|547.3|532.5|554.3|549.7|576.6|571|575|578.8|602.7|580.6|590.1|589.1|618.4|609.1|637.1|641.1|669.4|682.8|703.8|765.4|809.1|823.1|947.7|961|941.5|976.5|962|969.8|952.6|936|1053.7|960.9|1165.2|1070.8|1112.8|1113.5|1277.1||
2022-02-13 17:08:03|usa_0413|AEE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6987.1|6961.3|6949.8|6924.4|6928|6910.6|6957.2|6996.5|7165.185|7294.892|7426.793|7528.343|7705.672|7816.819|8057.79|8225.397|8427|8478|8624|8689|9492|10182|10197|10152|10920|10963|11052|13052|13297|13332|13397|13402|13581|13854|13920|14028|14286|14353|14538|14729|15069|15294|15566|15977|16567|16781|17006|17272|17610|17671|17747||17853|17888|17945|17873|18127|17535|17690|17833|15348|15408|15601|15834|16205|16425|16726|16991|17424|17700|17986|18307|18799|19000|19324|19647|20113|20298|20589|20906|21466|21666|21998|22379|22810|23044|23479|23894|24376|24678|25081|25541|26807|27307|28020|28559||
2022-02-13 17:08:06|usa_0415|TIF|net_ppe|0||||||||||||||11.2||11.2||||12.1||||22.4|23.7|26|34.8|39.6|42.3|47.5|52.8|59.8|60.9|68.2|80.8|89|91|95.3|94|94.5|95.6|96.3|99.7|97.4|96.7|98.4|101.3|103.5|107.8|111.9|117.6|115.2|118.9|124.7|131.2|129.3|129.1|135|146.9|156.4|163.5|173.1|183.4|189.8|194.4|205.5|217|322.4|326.368|339.626|356.847|423.244|444.489|473.107|511.271|525.585|540.384|573.475|650.499|677.63|688.092|844.631|877.205|885.092|879.105|892.436|917.837|917.853|917.415|916.374|860.712|866.004|888.221|904.479|926.989|912.143|938.6|945.28|757.542|748.21|742.116|745.304|738.287|741.048|721.452|707.176|694.063|685.101|673.786|661.387|668.179|665.588|685.457|738.172|752.151|767.174|766.874|777.387|800.225|818.838|807.875|814.593|836.062|855.095|848.432|857.317|888.103|899.5|897|898.4|912.2|935.8|946|944.8|951.8|931.8|920.8|939.6|948.7|990.5|965.6|970.5|974.5|1026.7|2085.3|2094.6|2109|2201.5|2135.3|2211.3|||||||
2022-02-13 17:08:07|usa_0416|AMTD|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:08:07|usa_0417|SEE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1040.2|1214.9|1180.6|1118.5|1116.6|1070.8|1043.4|1030.7|1023.4|1006.448|995.59|1018.278|1032.141|1015.314|1021.558|1039.027|1050.438|1024.943|1042.43|1011.941|1013|1007.9|1026.9|1012.8|1042.4|1026.7|1008.7|1003.1|1008.6|972.5|939.4|924.3|911.2|913.1|924.6|934.9|970.1|991.6|1028|1058.4|1080.1|1115.3|1140.4|1105.2|1051.4|1009.7|1037.2|1037.9|1010.7|979.7|943.3|965.3|948.3|958.3|957|915.2|1269.2|1329.8|1286.8|1233.9|1194.2|1181.4|1140.1|1145.4|1134.5|1118.4|1099.7|1024.3|943|913.7|928.4|905.9|945.7|954.4|980|1033.5|889.6|910.1|926.7|951|998.4|1013.6|983.7|1022|1036.2|1026.1|1050.1|1196.1|1232|1184|1196.9|1213.7|1265.8|1247.7|1273.5|1277.2||
2022-02-13 17:08:10|usa_0419|BLL|net_ppe|0||||||||304.9||||337.3||||366||||401.9||||433||441.7|438.7|434.7|431.8|423.1|416.7|610.1|604|762.8|758.7|760.5|781.2|774.9|692.9|709.9|852.9|828.7|827.3|822.7|810.4|797.3|783.4|779.9|789.7|807.8|581.8|628.6|675.7|697|715.8|699|940.3|922.4|951.5|919.5|881.3|865.8|1294.7|1174.4|1158.1|1147.9|1118.7|1121.2|1093.3|1039.8|1023.9|1003.7|987.5|892.8|868|904.4|905.9|907.3|931.3|1445.9|1433|1455.8|1436.7|1471.1|1466.9|1455.9|1437.6|1532.4|1534.8|1504.5|1507.3|1556.6|1821.1|1831.4|1821.6|1876|1889.2|1913.8|1941|1941.2|1999.9|2016|1934.5|1866.9|1813.8|1822.5|1812.1|1751.5|1875.7|1656.3|1996.1|2048.2|2217|2263|2242.5|2220.2|2255.6|2203.7|2220.2|2276.7|2293.5|2306.1|2360.1|2372.3|2360.2|2383.3|2371.1|2430.7|2423.6|2483.4|2547.3|2686|2730|4396|4440|4387|4403|4424|4525|4610|4727|4473|4508|4542|4596|4625|4562|4709|4760|4910|5186|5653|5950|6298|6576|6502|
2022-02-13 17:08:14|usa_0420|OKE|net_ppe|0.531712707182|||||||||||||||||||||||||||||||||||||||||||727.2||732.3|737.5|755.7||760.5|765.9|764.3||792.7|795|793.2||828|843.3|1477.741||1642.87|1686.161|1666.882||2043.82|2068.829|2103.58|2423.817|2919.512|2976.553|3096.013|3131.479|3181.862|3215.286|3047.846|3300.397|3322.488|3327.039|3015.932|3317.209|3340.929|3375.763|3691.826|3696.76|3723.349|3761.28|3313.157|3792.047|3811.407|4199.058|3994.227|5929.861|4710.504|4767.427|4844.921|4901.596|5044.351|5247.993|5845.181|6206.267|6476.581|6893.171|7263.769|7436.655|7590.86|7698.596|7793.658|7794.404|7847.34|7138.972|7312.948|7438.893|7712.574|8019.313|8444.333|8701.036|9098.053|9490.382|10114.34|10521.218|10979.485|11770.796|9231.954|9510.794|9870.664|10242.122|11662.437|11891.321|12075.85|12278.593|12373.989|12437.127|12484.622|12526.749|12571.403|12553.584|12546.992|12578.607|12698.126|12878.189|13303.917|13960.527|14766.651|15518.032|16336.239|17362.856|18348.685|18629.492|18981.173|19029.315|19154.928|19125.251|19181.519|19221.947|||
2022-02-13 17:08:18|usa_0421|MXIM|net_ppe|0||||||||||||||||||6.2||||14.6||||20.4||27.9|28.6|28.3|28.5|28.2|28.1|27.8|27.4|27.3|27.4|27|27.3|28.4|31.5|34.5|39.1|45.3|48.2|77.7|78.1|76.2|74.9|87.9|91.813|109.278|131.227|147.068|154.896|162.015|166.965|174.5|182.767|233.625|239.735|255.4|262.614|269.98|272.887|290.1|317.009|343.1|372.938|677.988|429.033|486.534|512.119|712.039|723.443|727.8|737.689|746.161|769.113|762.36|756.049|769.885|777.845|833.561|889.063|942.186|990.765|1003.965|999.403|1008.461|999.788|1017.612|1060.854|1164.484|1254.493|1304.004|1349.185|1431.273|1469.744|1500.819|1497.461|1485.2|1461.769|1404.233|1381.474|1366.052|1352.857|1341.832|1325.348|1324.436|1323.192|1298.155|1286.061|1308.85|1328.832|1365.815|1361.3|1353.606|1359.882|1359.014|1368.905|1373.124|1374.544|1372.393|1355.268|1331.519|1303.861|1195.323|1155.589|1090.739|805.58|770.548|748.781|692.551|678.447|660.66|636.835|606.581|595.622|597.818|589.177|579.364|573.014|571.983|571.955|577.722|574.097|571.359|564.636|550.406|||||||
2022-02-13 17:08:19|usa_0422|EXPE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81.426|||85.866|90.984|93.008|104.344|124.737|137.144|141.871|149.048|152.941|179.49|184.422|208.864|242.233|247.954|240.152|235.232|231.922|236.82|235.876|257.012|261.832|277.061|301.201|317.987|340.972|320.282|343.54|376.528|393.454|409.373|419.241|440.727|464.773|480.702|490.58|509.786|525.053|553.126|580.956|867.137|966.56|1064.259|1174.324|1235.282|1339.621|1394.904|1421.962|1479.059|1521.609|1575|1627|1689|1769|1877|2365|2477|2585|2809|2925|2931|2901|2831|2739|2728|2705|2587|
2022-02-13 17:08:21|usa_0423|MCHP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||18|24.7|44.7|54.2|70.3|86.5|101.3|111.5|122.6|145.9|175.7|197.4|211.946|221.803|225.292|234.058|252.331|287.532|318.363|325.9|322.097|317.712|306.594|293.7|301.225|337.484|385.843|445.821|521.292|652.3|769.15|780.016|764.903|755.693|733.409|715.96|713.399|784.276|777.753|767.933|719.331|703.272|693.678|689.206|673.576|663.141|654.168|693.302|680.123|662.592|653.56|659.972|648.542|638.592|624.996|605.722|604.772|536.316|524.769|522.305|520.79|543.122|543.705|531.687|513.765|497.958|495.065|493.039|507.666|||540.513|545.703|548.977|533.652|516.611|506.229|536.727|522.737|514.544|513.723|518.191|520.565|531.967|569.908|585.102|577.123|581.572|595.247|631.6|622.842|609.396|732.816|716.998|698.704|683.3|693.995|722.78|754.78|767.9|1078.4|1051.9|1039.7|996.7|1085.1|1071.8|909.7|995.6|844|822.1|827.4|1009|892.2|923.7|929.9|
2022-02-13 17:08:24|usa_0424|VAR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.1|80.2|79.7|82.017|80.852|80.099|79.774|79.405|76.797|75.826|74.531|76.857|79.992|82.14|79.311|79.666|80.448|81.172|79.965|81.345|82.843|85.377|91.255|91.886|98.756|114.54|117.055|119.811|123.495|130.318|135.774|147.263|156.82|171.654|180.876|195.473|209.022|218.183|253.072|252.273|260.297|264.06|258.432|258.479|261.361|267.927|277.55|281.823|283.185|285.894|280.832|282.239|287.336|296.592|298.533|302.743|306.341|315.331|321.005|325.842|328.646|337.999|335.325|334.807|343.417|379.2|372.858|374.356|372.496|258.6|375.1|252.6|249.3|255.3|250.4|247|265.9|274.6|270.1|268.4|307.4|311.5|444.4|465.7|469.9|||||||
2022-02-13 17:08:26|usa_0425|ULTA|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||133.003||||162.08|174.916|196.919|226.533|236.389|255.123|278.378|292.12|292.224|286.14|288.537|293.746|290.861|285.766|301.333|331.39|326.099|332.147|351.576|373.794|376.985|384.904|421.063|467.165|483.059|499.395|541.557|590.132|595.736|603.933|646.89|686.898|717.159|744.665|791.904|844.238|847.6|870.835|919.597|1001.938|1004.358|1020.853|1095.135|1172.682|1189.453|1190.969|1212.978|1257.775|1226.029|2685.051|2719.504|2762.936|2743.089|2731.831|2626.064|2552.292|2500.409|2448.056|2379.673|2373.198||
2022-02-13 17:08:28|usa_0426|NLY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:08:30|usa_0427|KLAC|net_ppe|0||||||6.5||||8.9||||9||||8.4||||14.6||||20||20|19.5|24.3|49.5|48.4|48.5|48.1|47.3|47.3|46.5|44.8|43.3|41.8|40.5|39.4|38|37.2|36.4|37.1|38.3|40.5|44.2|49|53.7|55.8|65.6|71.8|74.9|74.6|73.4|117.6|128.8|131|138.4|140.9|139.9|145.3|146.1|168.3|168.5|170.7|182.406|199.719|228.069|248.438|263.556|290.254|306.003|310.326|306.264|300.56|294.025|400.367|387.249|382.729|377.178|374.692|374.251|376.052|380.239|397.72|392.773|385.921|382.713|387.839|395.123|395.412|394.239|355.057|363.767|382.24|379.189|361.725|341.186|355.474|350.7|323.02|303.303|291.878|283.16|261.942|243.758|236.752|247.38|249.468|250.571|257.358|264.279|267.629|270.171|277.686|288.876|292.394|298.617|305.281|319.837|325.856|326.049|330.263|329.959|323.353|321.081|314.591|302.868|292.393|287.874|278.014|272.351|279.966|285.74|283.975|279.872|281.634|284.496|286.306|291.232|306.351|411.852|448.799|581.177|593.646|595.847|620.614|660.606|697.615|730.137|765.91|798.163|815.014|
2022-02-13 17:08:34|usa_0428|IFF|net_ppe|0||||||||140.1||||159.3||||186.9||||219.3||||228.2||219.6|225.3|236.5|238.4|244.1|254.9|266.9|254.8|255.1|270.1|289.6|281.4|295.1|301.1|286.4|289.2|292.7|302.6|323.4|338.7|366.9|390.7|405.7|431.4|441.4|441.9|468.6|471.8|458.6|465.3|467.8|453.4|452.7|446.5|446.5|443.2|448.3|474.8|498.8|508.5|509.7|525.4|523.916|517.662|520.553|506.693|679.874|603.965|584.629|576.951|532.473|526.884|520.732|508.615|520.499|511.805|491.033|486.911|510.612|501.7|485.967|473.287|501.334|491.721|484.069|494.18|499.145|485.624|487.631|479.468|495.124|487.035|482.861|492.593|508.82|523.42|514.92|503.544|496.856|474.382|488.79|492.163|501.293|489.759|482.041|505.673|538.118|551.082|564.693|563.691|608.065|611.441|604.022|619.917|654.641|644.91|651.011|656.662|687.215|696.234|698.842|700.948|720.268|692.008|714.809|708.902|732.794|733.939|737.353|745.241|775.716|791.92|811.826|828.592|880.58|887.483|867.629|874.817|1241.152|1594.917|1625.27|1613.329|1679.582|1626.425|1638.752|1678.878|1765.224|5399|5372|5089|4368|
2022-02-13 17:08:37|usa_0429|AWK|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8720.557||||9317.961|9416.055|9621.591|9871.591|10123.928|10237.317|10395.692|10532.131|10677.393|10742.417|10872.323|11013.347|10381.64|10555.698|10599.942|10787.844|11021.098|11139.499|11387.311|11534.327|11739.364|11792.935|11927.87|12112.567|12388.354|12469.981|12582.511|12799.358|13029|13098.567|13357.981|13605.51|13933|14098|14317|14559|14992|15128|15391|15681|16246|16477|16777|17063|17409|17739|17910|18260|18335|18689|19043|19364|19805|20003|20308|20680||
2022-02-13 17:08:39|usa_0431|FRT|net_ppe|0||||||||||||||||||||||||||||||||||||||||485.7||552.8|569.9|623|625.2|653.8|669.1|692.086|695.9|751.8|779.7|818.887|825.8|840.4|843.3|924.312|1019.4|1033.2|1060.5|1206.1|1225.7|1247.5|1341.2|1356.083|1379|1393.4|1409.2|1403.538|1432.694|1423.442|1454.364||1561.354|1608.435|1679.021|1708.538|1734.751|1759.41|1818.618|1856.129|1925.377|1885.989|1876.531|1955.972|2064.668|2072.27|2086.657|2070.938|2128.003|2123.969|2123.801|2165.571|2163.387|2156.005|2370.355|2463.751|2679.746|2656.424|2674.784|2696.144|2715.998|2767.637|2816.587|2827.427|2827.557|2818.662|2813.825|2821.147|2825.708|2818.21|2834.89|2860.738|2927.851|2908.191|2921.626||3301.613|3306.974|3345.792|||||||||||||||||||||||||0|148.767|147.872|146.994|146.176|146.226|145.252|144.274|143.364|133.516|142.931|141.989|140.575|
2022-02-13 17:08:42|usa_0432|JNPR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1|9.1|9.4|12.4|16.694|28.397|33.039|36.44|250.702|252.215|252.715|251.811|253.917|258.442|271.493|266.962|259.317|252.666|243.526|244.491|243.55|257.583|269.729|275.612|286.438|291.705|296.234|319.885|321.388|328.953|335.83|349.93|360.665|380.041|389.661|401.818|407.591|422.429|427.211|436.8694|435.228|448.296|449.814|455.651|457.957|466.172||493.881|516.445|544.389|576.415|598.6|647.414|711.953|768.53|811.9|839|855.3|868.2|882.3|905.7|889.9|888.8|904.3|912.2|921.2|959.9|1021|1047.3|1066.6|1067|1063.8|1050.4|1026.2|1007.5|1021.1|1013.8|987.1|967.6|951.7|1076.6|1046.7|1020.6|1000.6|968.7|955.8|941.3|946.9|929.4|906|889.5|864.3|
2022-02-13 17:08:45|usa_0433|MTD|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||224.2|220.6|228.8|230.3|210|206.3|204.5|199.7|191.313|190.546|186.473|199.388|188.382|182.988|193.27|192.272|190.352|211.491|208.036|217.754|216.198|219.356|219.294|231.512|223.685|223.723|224.247|242.709|229.402|218.441|218.075|218.519|215.076|219.566|220.331|229.138|230.723|229.528|237.14|249.605|256.259|271.445|267.636|285.008|274.754|290.908|303.219|316.334|310.631|302.606|334.803|364.472|380.743|416.872|408.156|410.007|425.746|427.666|445.024|469.421|466.165|474.05|497.277|514.438|517.686|521.884|512.091|511.462|510.518|522.195|513.568|517.229|521.496|514.312|527.477|563.707|572.058|600.9|641.709|668.271|696.89|678.706|697.689|717.526|722.926|728.007|722.592|748.657|742.651|743.393|758.01|798.868|780.166|790.512|783.813||
2022-02-13 17:08:48|usa_0434|PII|net_ppe|0||||||||||||||||||||14.1||||13.4||||16.5|17.1|18.3|17.3|18.6|18.3|18.7|27.2|30.6|30.6|30.7|32.6|33.4|34|36.3|37.5|39.7|40.8|44.4|45.7|53.7|59.2|62.5|70.4|78.5|81.6|81.3|85.1|93.5|89.5|91.3|91.7|98|105|114.8|116.7|124.3|128.6|129.1|134.5|150.9|160.015|161.087|163.411|167.864|171.915|170.821|171.112|170.323|171.665|167.814|166.028|169.596|171.341|174.774|175.461|171.744|181.749|187.709|194.056|200.901|214.273|219.845|222.715|222.336|222.275|219.071|207.909|204.001|205.511|205.598|203.479|204.351|211.132|215.274|217.91|215.637|214.298|212.103|203.901|194.416|189.433|184.572|180.936|184.011|184.553|193.071|198.018|213.778|219.779|223.777|230.605|253.369|274.737|342.713|420.328|455.167|495.053|532.425|538.031|555.428|558.753|569.126|587.935|650.678|675.164|696.241|687.697|727.596|729.063|736.866|735.441|747.189|759.957|762.268|807.511|843.122|980.414|997.838|995.55|1010|996.1|979.1|971.1|1014.2|997.9|1024.3|1096.5|1140.6|
2022-02-13 17:08:51|usa_0435|SWN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||382.3|392.1|415.2|425.5|431.9|447.8|464.5|485.8|487.4|505.2|532.7|568.7|569.4|582.4|596.6|603.3|595.8|536.7|541.1|549.7|546.9|552.5|565|576|575.096|567.685|561.182|564.107|563.568|588.751|606.368|619.83|622.852|631.221|647.128|632.161|650.581|693.346|729.88|762.284|801.295|858.283|928.25|984.156|1044.062|1126.813|1255.592|1370.397|1508.578|1683.995|1889.882|2016.5|2285.728|2615.454|2947.311|3077.63|3390.743|3117.992|3344.458|3713.607|3192.354|3531.275|3827.242|4127.253|4462.508|4523.808||5298.197|5655.935|5931.066|6214.272|6645.48|7026.072|6289.5|6091.948|5836.976|6181.508|6694.256|7036.733|7297|7602.673|8089|8393|13712|14483|12615|9979|7543|6491|5947|4789|4955|5143|5341|5550|5772|5968|6233|5469|4656|4871|5099|5199|5426|4068|3579|3367|4274|4439|4593|8146||
2022-02-13 17:08:56|usa_0436|AES|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||1198.7|1191.3|1178.8|1183.1|1257.3|1427.7|1496.9|1550|2220|1762|2101|2220|2304|3164|3060|4149|4296|5562|5512|5504|5688|6306|6681|13447|13732|17228|17007|19507|20998|21620|22892|22115|25226|23627|22966|17520|18636|19026|18946|18402|18434|18236|18457|18177|18823|18552|18766|18033|18933|19176|19402|16945|18215|19239|19828|19974|20919|23100|22090|20879|21705|23054|24226|23796|24827|24086|24975|23429|25023|25547|23813|25001|25589|25097|25484|24635|26012|25868|25082|25112|25353|25628|25067|25151|22848|23440|22463|22022|23416|23035|23283|20415|23148|23192|24356|20296|20688|20719|21108|21396|21228|21565|21853|22574|22570|22836|22287|22826|22498|22582|22788||
2022-02-13 17:08:59|usa_0438|MAS|net_ppe|0||||||||181.7||||343.2||||492.9||||615.3||||652.1|||837.2|880.7|878.1|920|937.8|970.1|978.5|985|986.3|1000.1|1001.9|1008.6|1021.6|1030.5|1033.9|1049.9|1058.6|1095.2|1121.9|1158.5|1173.1|1231.8|1268.9|1307.9|1323.7|856.7|865.3|884.1|906.5|940.6|939.1|949.7|1004.2|1037.3|1073.9|1073.2|1119.6|1357.8|1183.4|1253.9|1580|1624.4|1750.38|1797.97|1827.26|1906.84|1924.82|1949.61|2006.22|2016.73|2009.72|2096.2|2120.6|2315|2364.93|2424.6|2295.12|2339|2153|2165|2165|2272|2243|2205|2208|2173|2228|2284|2318|2363|2351|2334|2351|2367|2261|2249|2194|2136|2076|2066|2007|1981|1920|1851||1737|1719|1698|1656|1567|1545|1489|1484|1326|1294|1276|1257|1252|1232|1216|1153|1046|1106|1027|1025|1027|1040|1039|1049|1060|1074|1080|1097|1129|1183|1187|1211|885|1447|1440|1200|1054|1032|1024|1034|1074|1067|1065|1058|1083|
2022-02-13 17:09:03|usa_0441|TRIP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.592||34.754|37.76|38.828|41.133|43.802|46.742|54.601|64.551|82|114|141|161|195|226|247|247|247|252|256|262|260|262|266|266|263|261|258|256|253|330|337|341|344|335|322|310|294|279|271|263||
2022-02-13 17:09:04|usa_0442|LEA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||232.6|234.4|256.3|354.2|358|363.9|634.9|642.8|648.4|778.1|792.6|866.3|841.7|868.4|918.6|939.1|943.5|1017.7|1132.1|1182.3|1183.2|1810.3|1870|1970|1960|1912.3|1870.3|1891.3|1822.4|1784.6|1791.2|1715.7|1664.6|1681|1664.9|1710.6|1709.3|1735.1|1717.7|1817.8|1779.9|1808.5|1930.4|2019.8|2023.9|2012.8|1976.4|1614.7|2002.5|2017.1|1982|1471.7|1425.9|1370.6|1367.6|1392.7|1402.1|1393.9|1321.9|1213.5|1139.9|1112.3|1075.2|1050.9|1005.2|957.6|990.1|994.7|1044.8|1084.7|1058.1|1072|1106.6|1222.4|1299.6|1403.1|1423.7|1481.3|1540|1587.2|1635.3|1654.3|1614.4|1624.7|1714.6|1772.5|1781.9|1826.5|1874|1890.3|1920.9|2019.3|2070.7|2266.7|2378.1|2459.4|2560.9|2516.5|2536.2|2598.1|2593.3|2620.6|2599.7|2704.2|2608.4|2618.3|2627.3|2736.2|2681.1|2695|2696.3|2720.1|
2022-02-13 17:09:07|usa_0443|CMS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||4602|4685|4752|4814|4826|4864|4961|5074|5052|5094|5177|5280|5279|5389|5415|5144|5379|5148|5270|6040|7089|7252|7394|8121|8181|8099|8168|7831|7992|8139|8095|8362|8235|7625|7558|6103|5710|5740|5742|6944|8492|8528|8600|8742|8798|8834|7719|7845|7898|8028|8081|7708|7903|7820|7961|8728|8786|8895|8995|9181|9266|9421|9566|9682|9647|9804|9918|10069|10138|10255|10410|10633|10755|10997|11190|11551|11667|11916|12154|12246|12360|12680|13045|13412|13526|13775|14160|14705|14907|15187|15443|15715|15857|16119|16444|16761|16904|17237|17790|18126|18315|18106|18524|18926|19144|19436|20630|21039|21207|21533|21934|22352|
2022-02-13 17:09:10|usa_0444|DHI|net_ppe|0||||||||||||||||||||||||||||||||||||0.5|0.6|0.7|1.5|1.7|2|2.2||3.3|3.8|4.2|4.5|4.6|4.9|5|5.4|5.8|5.9|5.7|5.6|5.8|11.9|12.8|17|12.9|20.6|24.3|25.5|29.8|35.8|37.2|37|38.3|40.335|41.993|38.96|38.102|40.846|49.124|53.096|55.093|68.536|73.338|71.895|77.057|77.035|75.689|81.675|82.897|86.383|88.868|91.9|92.2|94|97.8|107.2|112.9|115.2|130.7|131.4|127.4|125.1|117.9|110.2|99.9|88.9|78.9|65.9|70.7|66.6|62.5|57.8|55.7|57.1|61.3|60.5|60|59.2|58.9|57.6|55|53.4|66.7|111.3|81.9|87.1|96.1|148|158.7|169.1|183.4|239.5|239.9|242.4|248.8|194|193.5|196|206.3|252.3|271.1|296.3|329.3|325|396.2|419.6|423.7|39.2|422.9|471.8|489.3|56.9||37.8|35.5|104.4|102.6|105|110.1|114.6|38.1|
2022-02-13 17:09:13|usa_0445|FTI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||629.9|874.3|3275.95|3628.996|3503.338|904.413|3621.83|3777.088|3825.203|928.442||||997.663|4190.747|3908.367|3887.342|912.834|3958.819|4159.867|4153.186|1000.936|4304.984|||1192.6458|5173.4866|5223.8571|4744.1736|1315.533|4585.8706|5015.2927||1711.4161|4964.6256|1642.0529|5382.676|1957.7071|5884.1386|6158.2338|5719.699|2842.9784|7067.7534|2970.92|7566.0302|2832.5442|7734.2229|7977.4667|8332.5462|3248.916|8286.343|8341.4281|7903.1317|3041.0039|7160.4778|7421.8803|7248.5457|2815.1444|7246.702|7078.6754|7042.4969|2620.1|3975.5|3867|3950|3871.5|3900.3|3697.8|3670.5|3259.8|4445.8|4312.5|3996.5|4054.6|3678.9|3705.5|3548.5|3906|3492.8|3491.7|3365.9||
2022-02-13 17:09:16|usa_0446|URI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3|11.9|32.3|1372.1|1328.5|1440.3|1871.1|2058.2|1964.6|2066.432|2164.917|2201.182|2120.267|2113.189|2279.98|2245.117|2130.442|2115.432|2255.71|2334.78|2271|2256.469|2317.994|2304.674|407|2510.868|2557.072|2586.764|397|2523|2698|2781|2625|2822|3049|3066|2920|3069|3281|3333|3266|3236|3370|3367|3193|3064|2956|2921|2848|2775|2751|2744|2673|2669|2900|2958|2983|3245|5514|5529|5394|5383|5797|6019|5795|5814|6452|6569|6446|6416|6821|6874|6631|6467|6762|6862|6619|6533|7525|7842|8291|8145|8693|9439|10214|10640|11036|11401|11060|10688|10361|10302|9997|9741|11024|11942|11956|
2022-02-13 17:09:19|usa_0447|HTZ|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12048.177|11173.565|10459.027|13156.194|12953.499|11653.408|12396.696|13451.213|12204.871|9946.098|9501.489|10523.786|10240.308|10039.714|10562.448|11567.878|10961.28|10087.321|10587.769|12443.895|12880.579|11357.263|12531.095|13702.228|13500.93|14333|15426.421|17171.6|16706.2|15476||||14975|15907|17303|15903|11723|15439|13721|12586|11676|12541|14025|13207|12176|13651|15219|14358|13197|16053|18764|17723|16417|16906|14508|10887|8403|8577|10112|10625||
2022-02-13 17:09:20|usa_0448|IPG|net_ppe|0||||||||53.4||||60.6||||72.2||||83.4||||112.1|||118.4|132|134.4|140.1|143.3|178.8|171|169.5|175.7|186.8|184.1|189.6|188.8|180.4|159.4|212.5|158.1|216.7|166.8|226.4|231.6|248.1|187.2|265.2|268.4|279.3|279.4|289.8|291.3|307|303.4|231.5|327|375.8|353.6|384.9|394.4|439.6|431.9|437.9|450.4|593.271|528.566|614.185|447.549|825|654.246|828.795|784.7|847.7|827.5|859.3|819.4|825.7|727.5|740|713.8|697.9|656.3|643|646.3|722.9|703.3|682.5|673.7|650|625.6|611.7|608|624|605.6|618.8|615.6|620|616.8|598.6|571.8|561.5|529.5|521.8|503.2|490.1|460.6|440.4|441.1|454.3|445.5|450.8|441.5|459.8|451.1|447|466.7|504.8|485.6|475.9|490.5|540|534.3|537.1|530.2|548.2|523.3|526.4|519.2|567.2|565.1|569.7|581.6|622|616.3|635|637.5|650.4|634.2|602|602.9|790.9|2122.6|2363.6|2331.7|2352.5|2278.2|2153.6|2260|2069.6|2028.2|1994.5|2182.8||
2022-02-13 17:09:23|usa_0449|PVH|net_ppe|1||||||||39.7||||39.8||||39.3||||47.5||||42.3||42.9|44.7|46.5|52.4|53.9|56.1|60.7|62.2|63|66.3|68.3|72|77.1|78.6|83.5|86.5|93.2|103.9|109.5|111.5|117.8|128.1|136.3|142.6|143.4|136|143.4|139.9|138.3|138.6|137.1|134.1|130.2|118.9|94.6|92.6|90.3|91.7|108.8|91.7|90.2|97.7|106.122|106.268|108.939|114.301|123.595|124.751|128.414|129.948|135.817|134.694|133.242|135.011|142.635|139.787|140.31|142.364|138.537|136.416|141.137|146.263|154.63|153.78|155.06|155.566|158.492|154.966|154.079|157.689|172.04|170.767|185.179|202.748|232.028|242.691|248.351|253.284|192.809|188.754|183.53|172.115|167.474|161.452|387.417|399.461|404.577|418.224|426.367|436.286|458.891|479.486|484.443|519.863|561.335|678.432|693.857|693.089|712.1|708.5|703.6|707.6|725.7|720.9|708.9|731.8|744.6|749.9|736|730.2|759.9|751.6|805.8|821.2|899.8|873.5|881.3|923.7|984.5|2568.3|2634.1|2642.8|2702.6|2614.5|2671.6|2566.9|2507.5|2403.5|2365.7|2329.2||
2022-02-13 17:09:26|usa_0450|EXPD|net_ppe|0||||||||1.6||||2.6||||6.5||||7.7||||8|||7.9|9.5|9.8|13.2|15.4|15.6|15.5|15.6|15.7|16.1|16.8|18.1|20.1|23.3|23.5|23.6|21.1|21.7|22|23.2|24.7|25.7|26.2|26.7|27.3|28.2|27.9|42|42.5|46.246|49.2|57.5|61.7|66.6|77.2|89.9|99.8|103.03|103.2|104.4|105.6|105.905|104.652|104.695|103.941|106.647|107.561|111.812|114.576|123.845|120.525|122.96|123.635|204.966|233.742|236.363|234.789|241.702|245.522|248.346|270.528|287.379|306.003|306.177|319.362|333.787|348.2|444.285|445.964|449.247|455.835|455.639|497.768|497.892|500.845|505.263|501.664|493.129|488.804|496.362|496.203|495.701|488.983|483.827|493.046|498.648|514.429|523.4|528.852|538.806|550.323|546.754|551.61|556.204|546.698|549.583|562.125|563.064|556.071|556.228|545.366|538.415|528.988|536.121|527.893|524.724|526.941|540.737|539.984|536.572|463.604|490.776|513.07|525.203|531.068|515.547|510.328|504.105|849.993|876.656|868.384|889.379|857.336|922.278|921.191|939.148|936.043|942.99|939.805||
2022-02-13 17:09:29|usa_0451|HBAN|net_ppe|0|||||||||||||||||||||||||156.3|159.2|159.2|179.8|187.2|193.4|205.3|209.9|213.8|215.7|215.6|215.6|220.5|221.1|220.4|220.6|231.6|262.8|279.7|290.2|289.1|288.7|287.9|288.8|285.6|293|296.7|296.5|311|312.7|312.5|311.8|320.8|323.5|392.8|389.5|400.3|496.8|526.5|447|441.4|443.5|434.6|438.9|429.793|439.007|442.676|454.844|457.504|457.749|447.774|452.036|362.135|353.931|339.984|341.366|333.142|332.916|338.863|349.712|351.073|354.534|356.438|942.425|354.979|710.375|633.066|549.68|375.74|365.763|367.709|372.772|377.687|398.436|547.38|557.565|544.718|533.789|527.798|519.5|517.13|503.877|496.28|496.021|491.573|492.859|489.349|491.602|500.736|528.59|543.324|564.429|577.538|583.057|590.75|617.257|620.833|626.745|639.632|634.657|628.966|622.289|613.214|616.407|607.263|615.436|620.515|620.54|611.603|596.642|828.44|816|852.582|855.347|853.29|864|847|840|827|790|784|774|775|763|743|751|752|757|747|1128|1126|1164|
2022-02-13 17:09:33|usa_0452|RRC|net_ppe|0||||||||||||||||||||||||||||4.5||||9.2||||18.2|||3.3|22.1|29.1|32.6|30|61.7|81.1|82.9|89.3|113|135.9|142.2|188.9|176.7|191.5|230|232.1|229.4|558.7|558.2|721.2|623.8|750.7|694.4|900.4|662.1|652.8|643.1|603.9|615.568|583.236|570.135|591.887|574.427|589.7|588.808|601.041|551.537|549.637|549.027|560.741|582.478|646.152|653.494|658.589|745.688|745.173|1094.469|1124.717|1439.641|1458.828|1655.662|1732.84|1780.426|1845.302|2475.768|2590.337|2655.231|2840.971|3249.595|3420.703|3564.934|4026.16|4233.711|4740.218|4928.274|5084.847|4916.633|4966.217|4990.654|4823.366|5136.32||4158.062|4356.11|4609.811|4901.099|5210.244|5489.585|5817.658|6102.369|6137.751|6222.247|6369.998|6542.218|6791.221|6944.735|7434.008|7668.64|8015.154|8140.96|8272.972|7814.629|6380.76|6234.616|6157.142|9224.408|9273.21|9376.613|9521.602|9584.38|9581.403|9663.57|9718.312|9725.138|9032.961|9163.423|9176.913|8349.095|6108.463|6051.773|6049.716|5719.163|5754.551|5765.431|5789.516|5787.932||
2022-02-13 17:09:36|usa_0453|WAB|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||66.4||||67.3|70|70.6|72.6|72.8|73.9|73.7|93.1|95.8|96.1|100.7|102.5|108.4|110|116.1|119.5|219.2|128.1|130.5|132.9|222.691|221.023|217.776|214.25|214.645|210.504|205.779|202.102|167.695|164.916|164.41|159.269|148.592|148.505|149.465|148.501|153.839|153.186|151.41|150.87|150.961|164.699|162.012|163.156|161.601|161.38|164.496|160.206|178.309|176.116|179.644|181.486|182.437|182.018|179.156|184.01|207.548|193.329|194.476|196.051|201.707|200.155|192.477|203.142|206.225|216.425|218.444|209.918|222.022|225.022|226.707|229.147|244.088|242.716|240.966|266.95|276.078|273.647|343.154|342.365|339.111|349.043|356.97|351.234|353.193|353.873|348.65|357.97|518.376|524.059|547.842|550.367|573.972|573.401|555.834|557.423|563.8|1634.966|1646.097|1622.7|1655.8|1623|1612.4|1603.7|1601.6|1575.5|1544.3|1509||
2022-02-13 17:09:39|usa_0454|FL|net_ppe|1||||||||867||||838||||1069||||1150||||1356||||1447|1470|1512|1575|1603|1615|1617|1674|1642|1579|1617|1657|1626|1638|1618|1599|1531|1540|1554|1547|1521|1558|1518|1482|1225|1182|1136|1109|983|1017|903|954|625|1115|1214|916|974|984|941|882|809|782|764|740|684|656|643|639|637|626|626|628|636|626|621|620|668|640|694|700|715|710|695|686|675|674|667|663|654|659|648|547|521|526|529|505|432|429|433|400|387|378|376|387|386|400|408|421|427|438|447|462|490|504|552|589|590|598|604|613|620|639|644|664|661|706|726|732|765|792|821|835|866|843|842|824|836|3835|3772|3770|3723|3594|3592|3525|3504|3469|3312|3479||
2022-02-13 17:09:43|usa_0455|CE|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1948|1702|1839|1756|1982|2031|2035|2082|2085|2155|2047|2176|2270|2362|2477|2542|2527|2470|2482|2533|2687|2797|2723|2676|2884|3017|3153|3273|3233|3269|3329|3265|3295|3350|3286|3325|3391|3425|3519|3577|3618|3733|3685|3771|3778|3609|3640|3588|3578|3577|3571|3663|3706|3762|3801|3724|3699|3719|3931|3851|3791|3916|3879|3926|4061|4171|4097|4137|4155|4429|
2022-02-13 17:09:45|usa_0456|ALKS|net_ppe|0||||||||||||||||||||||||||||||||||0.9|0.9||1.1|2.4|2.6|2.8|4.3|4.5|4.6|4.7|5.1|5.1|5.2|4.8|4.5|4.8|4.8|5.1|8.4221|8.3755|8.1983|8.1282|8.4478|8.8748|9.4775|11.6351|14.0054|24.2329|29.5168|30.9112|33.3647|33.0772|32.8801|33.2413|32.8695|32.839|33.3069|34.0238|36.3194|36.6487|39.9534|48.6732|61.8358|76.194|83.9244|87.7394|91.474|94.7497|96.2974|96.2245|95.7428|88.8257|90.3003|92.383|95.188|97.91|100.89|108.091|112.917|116.246|121.859|116.967|123.595|130.263|131.844|131.516|112.539|110.817|108.807|107.299|106.461|97.52|94.467|96.332|96.905|97.896|97.184|96.219|95.02|94.332|304.611|302.612|302.995|299.536|295.374|292.186|288.435|281.253|274.377||268.992|264.247|262.128|265.74|268.76|239.258|242.675|254.819|256.326|258.354|262.181|264.785|264.915|266.484|270.666|284.736|289.621|296.635|303.087|309.987|338.014|342.141|355.241|374.547|477.087|473.145|461.896|481.721|473.757|466.961|459.358||
2022-02-13 17:09:49|usa_0459|ASH|net_ppe|0|||||||1746.7||||1816||||1847.4||||1961.3||||1940.2||||2053.1|2082.4|2093.1|2200.8|2264.8|2283.7|2308.3|2514.4|2564.4|2559.8|2584.3|2638.3|2747.2|2733.7|2747.3|2726.2|2769.9|2762.6|2777.8|2772|2816|2842|3593|3625|3570|3551|3558|3590|3715|3714|3693|3268|2678|4162|2245|1090|1161|1183|1222|1254|1292|1512|1518|1465|1422|1402|1412|1425|1440|1430|1424|1432|1417|1388|1370|1224|1211|1219|1196|1164|1256|1277|1302|1380|830|1403|1437|1514|950|963|957|969|983|989|1015|1082|1112|2249|2188|2153|2067|2013|1964|1912|2018|1768|1768|1774|2914|2858|2822|2754|2832|2817|2788|2778|2507|2827|2466|2438|2414|2253|2163|2167|2182|2156|2166|2170|1900|2186|2205|1937|1970|1945|1940|1893|1646|1621|1587|1580|1577|1732|1708|1694|1611|1699|1664|1658|1551|1518|
2022-02-13 17:09:52|usa_0460|LEN|net_ppe|2||||||||||||||||||||||||||79.5||80.6|81|80.2|79.9|79.4|79.1|101.8|100.4|98.5|106.8|106.7|105.5|126.3|131.3|137.4|156.2|154|158.8|149.8|193.6|197.1|193.1|191.3|189.3|217.6|216.7|218.1|221.3|226.4|238.4|239.1|8.6|8.7|9.8|11.9|14.6||-12.8|6.1|5.9|-14.57|||18.585||||||||||||||||||||||||42.877||||23.918||||12.563||||152.032||||195.065||||319.245||||313.609||||181.423||||158.904|0.219|0.771|0.719|115.557||||173.614||||215.068||||319.861||||279.527||||411.518||||339.906||
2022-02-13 17:09:56|usa_0461|MUR|net_ppe|0||||||||1886.4||||1937.6||||1473.1||||1514.1||||1494.1|||1416.6|1421.1|1423|1422.1|1369.6|1369.4|1343.5|1423.7|1434.2|1128.6|1104.9|1113.1|1105.5|1073.2|1186|1313.3|1346.3|1549.3|1566.4|1628|1685.3|1722.7|1738.5|1735.6|1721.5|1487.2|1515.9|1549.4|1482|1556.8|1580.6|1626.8|1640|1655.8|1699.9|1704|1726.9|1662.4|1684.1|1721|1748.1|1782.7|1810.447|1838.758|1862.42|2184.719|2221.386|2333.173|2412.164|2525.807|2606.733|2754.15|2793.685|2886.599|3131.818|3361.745|3488.573|3530.8|3146.86|3244.619|3509.374|3685.594|3771.468|3918.469|4172.06|4374.229|4494.829|4784.782|4964.362|5106.282|5323.403|5815.633|6336.567|7109.822|7309.81|7430.872|7628.956|7727.718|7758.429|8297.448|8765.386|9065.088|9307.027|||10367.847|10659.848|11062.349|10338.783|10475.149|10922.959|11346.39|12111.918|13011.606|13421.164|14233.376|13543.554|13481.055|13654.991|14196.884|14372.837|13331.047|12480.861|12577.749|10168.75|9818.365|9492.348|8565.485|8440.336|8316.188|8253.112|8164.116|8283.738|8220.031|8207.736|8208.142|8244.167|8432.133|9177.266|10632.122|10497.95|10568.036|9753.638|9671.01|9358.318|9196.696|9128.663|9198.339|9030.812|8127.9|
2022-02-13 17:10:00|usa_0462|COO|net_ppe|1|||||||34.5||||58.1||||84.9||||195.1||||129.8||||3.6||||3.1|3.3|3.5|3.5|3.6|5.1|5.3|36.3|39.7|39.5|40.8|40.3|39.9|36.2|35.6|35.1|34.8|34.3|34.1|34.1|34.1|33.8|33.6|34.2|34.7|36.2|37.5|38.5|7.6|52.8|57.7|62.3|34.2|35.4|37.2|38.5|40.3|42.2|43.913|46.655|47.933|49.979|51.606|56.635|61.028|64.519|88.492|93.918|87.944|94.516|98.27|105.401|116.277|124.647|138.776|143.5|151.065|319.692|344.515|358.077|379.785|414.113|447.431|480.547|496.357|536.183|556.103|578.717|604.53|619.28|638.143|645.921|602.654|581.225|588.39|608.342|602.568|586.716|569.486|569.748|593.887|595.825|606.005|601.094|609.205|583.239|593.603|617.615|640.255|636.999|636.882|654.1|739.867|769.397|817.442|843.413|937.3|928.627|961.762|974.876|967.1|948.174|964.359|922.211|877.7|879.1|886.5|894.9|910.1|952|966.5|967.4|976|1023.8|1032.7|1065.4|1132.1|1432.5|1451.6|1496.6|1542.1|1575.4|1574.9|1570.6|1604.6||
2022-02-13 17:10:03|usa_0463|ALK|net_ppe|0||||||||195.8||||327.8||||448.7||||399.4||||483.7||490.4|511.7|536.5|578.7|580.6|600.3|700.4|760|765.6|806.7|819.8|817.6|792.8|824.7|790.9|782.7|755.4|740.2|690.6|761.9|777.9|773.1|859.337|862.9|844.8|835.6|814|756|849.9|856.8|863.4|878.9|908.7|914.7|960.6|974.7|959|988.8|1061.3|1130.3|1218.4|1350.8|1467.4|1536|1600.7|1670.7|1643.1|1774.4|1868.2|1866.2|1821.5|1792.1|1754.3|1772.9|1801.4|1839.3|1931.7|1951.2|1949.2|1976.6|1919.4|1917.1|1908.3|1823.5|1932|1958.6|2032.2|2039.3|2130.5|2251|2359|2570.5|2693.8|2833.7|2962.3|3056.6|3141.8|3217.5|3167.7|3127.2|3154.2|3136.3|3167.9|3136|3163.9|3147|3148.4|3202.2|3249.9|3350.1|3373|3503.7|3547.4|3547.5|3609|3639|3725|3792|3893|3930|4102|4244|4299|4497|4705|4734|4802|4830|4959|5031|5666|5809|6002|6230|6284|6403|6493|6495|6781|8344|8440|8481|8613|8438|8363|7897|7611|7567|7503|7490|7591|
2022-02-13 17:10:07|usa_0464|CNP|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||9201.5|9227.2|9266.3|9051.9|9048|9049.4|8870|8864.8|8829.7|8800|8761.2|8756.4|8702.4|8635.6|11326.6|11280.4|11240.2|11393|11392.4|11503.1|11548.8|10816|10958.8|13133.559|13431.095|15695.529|14824.388|15263.558|15482.122|15826.419|16342.755|11199.505|19914.615|20201.494|11358.37|12115.222|11185.342|11140.203|11137.741|8084.924|11790.051|11795.502|8122.791|8186|8201.013|8273.291|8361|8492|8571|8675|8842|9204|9424|9549|9629|9740|9802|9908|10149|10296|10400|10524|10548|10788|10928|11217||11732|11857|11981|12158|12402|12512|12739|13337|13597|13708|9184|9386|9593|9763|9979|10205|10502|10670|10911|11185|11537|11718|11898|12083|12307|12452|12644|12700|13057|13205|13397|13653|14044|19512|19932|20328|20624|20978|21348|21735|22362|22739|22096|22614||
2022-02-13 17:10:11|usa_0465|UTHR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5|1.6|3.2|3.8|3.8774|3.9173|3.9186|5.939|6.0231|6.2006|6.3378|6.403|6.709|6.731|8.585|9.12|10.384|11.183|11.375|15.225|15.199|17.175|17.337|17.799|17.711|20.409|20.392|21.802|22.395|29.638|33.084|34.681|42.071|45.872|56.144|69.354|87.229|115.735|186.849|222.717|255.592|283.006|299.26|303.859|304.642|302.544|303.188|306.044|304.766|314.945|333.225|366.046|401.587|435.751|439.894|453.685|449.076|447.893|449.942|464.95|474.41|477.534|481.049|478.421|474.68|471.862|474.77|495.8|495.2|490.6|488.4|489.3|493.5|501.9|521.7|545.7|577.5|626.1|665.2|699.7|701.2|709.3|678.3|738.5|739.2|744.2|736.4|731.6|713.7|715.7|726.7||
2022-02-13 17:10:14|usa_0466|DLR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||797.624|650.207||852.112|1054.601|1119.076|1194.106|1215.026|1319.211|1532.567|1784.094|1843.983|1902.639|2067.786|2340.456|2387.446|2566.122|2627.889|2738.017|2808.802|2897.013|2988.935|3150.801|3494.1|3541.405|4331.813|4566.842|4716.742|4834.365|4983.239||5513.88|5752.846|7265.228|||||||||||||||||||||||||0|660.586|648.952|634.085|628.681|1364.621|1375.427|1363.285|1386.959|1495.869|1452.633|1442.661||
2022-02-13 17:10:16|usa_0468|HRB|net_ppe|0.986126947929|||||58.6||||72.5||||81||||79.3||||86.2||||92.9|91.7|92.9||97.1|95|95.5||108.3|105.6|107.5||123.5|123.5|123.2||148.4|154.7|141.1||165.2|167.937|179.954||227.448|253.755|288.17||399.574|435.076|432.328||65.065|66.082|63.405||77.321|72.901|75.084||114.222|110.23|135.695||299.499|253.109|248.407||288.847|278.601|276.007||286.5|277.865|293.172||288.594|274.539|283.556||279.22|272.111|275.688||330.15|328.684|362.041||343.706|452.01|467.543||379.066|372.235|383.93||363.664|380.804|377.687||368.289|359.408|351.288||345.47|326.641|||307.32|295.22|257.87||240.772|253.993|285.335||267.88|286.584|311.157||304.911|314.531|318.225||311.387|297.321|298.602||293.565|284.114|293.06||263.827|253.255|262.226||231.888|227.003|241.772||212.092|685.826|682.185||679.155|661.025|610.469||585.736|551.73|536.981||
2022-02-13 17:10:20|usa_0469|FFIV|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9|2.8|3.8|5.273|9.211|13.524|18.08|17.812|16.737|15.496|14.876|14.293|13.123|12.211|11.898|11.071|10.495|10.079|9.871|10.272|12.007|11.954|12.969|13.108|15.563|16.158|19.076|23.669|29.96|29.951|29.951|31.693|33.307|36.024|37.234|40.716|47.632|47.557|46.596|42.852|40.237|39.371|38.481|37.058|35.991|34.157|35.52|37.533|42.323|47.998|50.87|52.279|54.257|59.604|62.026|63.182|63.72|63.522|62.157|61.608|62.65|66.791|66.636|68.746|83.507|95.909|99.946|107.545|115.135|123.248|128.667|126.705|125.139|122.42|117.31|117.392|126.108|145.042|179.224|208.221|226.002|223.426|533.235|559.442|545.054|529.919|501.693|467.988|449.943|436.098|422.696|
2022-02-13 17:10:23|usa_0470|CINF|net_ppe|0||||||||||||||||||||||||||26.5|25.7|24.9|24.8|25|24.8|23.8|24.6|25.8|26.9|31.7|32.6|35.3|35|34|33.5|33.2|32.7|31.336|32.4|33|32.9|32.673|32.6|33.6|32.6|33.056|33.5|35.3|37.7|50.071|39.2|40.8|40.9|52.559|55.1|55.5|55.1|53.639|50.3|70.4|96.9|107.784|115.414|118.249|120.651|122|121.112|132.853|129.256|125|123|120|131|128|125|124|121|153|132|134|157|156|158|164|167|168|183|184|185|193|204|212|227|239|242|234|235|236|236|249|258|251|249|243|236|229|243|234|228|227|235|229|223|217|216|213|211|210|207|203|198|194|189|187|188|185|188|186|184|183|181|184|186|185|186|188|191|195|202|207|207|207|208|209|211|213|213|213|209||
2022-02-13 17:10:26|usa_0471|FLR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||755.04|636.897|498.653|508.104|500.978|483.735|472.02|467.02|576.057|567.596|561.642|569.48|530.389|512.081|511.992|527.808|516.921|519.032|549.046|581.538|600.409|618.98|654.129|692.126|693.785|721.94|757.313|784.387|800.854|809.998|820.573|799.836|801.885|830.971|832.034|837.034|830.755|||866.343|865.352|901.186|877.164|921.585|906.2|913.196|962.222|951.255|947.058|929.275|937.066|966.953|960.064|984.578|970.605|980.263|965.935|964.409|929.888|892.34|1065.264|1055.902|1042.354|1017.223|1037.461|1067.502|1080.175|1093.681|1097.833|1053.866|1029.162|745.942|985.754|894.997|571.214|594.826|567.148|568.606|563.624|561.084|456.733|448.436|425.633||
2022-02-13 17:10:29|usa_0472|UNM|net_ppe|0||||||||||||||||||||||||||54.5|55.4|55.8|56.7|57.9|61.2|63.4|67.4|70.5|73|97.8|99.9|103.2|104.3|103.3|130.4|130.7|143.3|143.5|143|143.9|145.5|153.4|154.8|154|152.6|153.7|160|166.9|169.4|181|187.6|192.5|197|196.2|213.7|219.6|225.9|367.8|378.8|866.9|833.1|399.7|191.6|165.7|162|387.5||99.4|59.9|386.9||||413.4||||||||398.5||||379.5|375.2|373.2|371|370.1|377.9|383.9|386.7|393.7|396.9|402.7|405.4|409.4|417.1|423.9|429.7|443.5|447.1|||476.8|482.7|487.2|492.1|493.3|497.4|492.2|497.7|501.6|499|504.7|508.8|511.9|519.4|528.3|531.4|531.7|537.5|535.7|529.6|523.9|515.2|510.9|509.7|500.6|501.2|497.1|489.9|504.8|508.4|510.8|521|546.9|548.2|556.1|568.3|534.1|540.7|518.1|508.8|498|500.6|499.8|462.5||
2022-02-13 17:10:33|usa_0473|TW|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.128|69.437|65.887|65.917|64.909|64.342|60.745|61.501|63.251|59.805|57.673|50.997||
2022-02-13 17:10:34|usa_0474|DOX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.2|46.4|54.3|63.5|70.7|84|94|99.204|106.003|128.081|133.889|152.76|167.257|173.695|173.847|171.496|170.657|160.902|152.645|144.072|148.907|203.467|188.675|182.937|174.801|181.121|174.582|174.123|173.402|181.812|168.338|159.891|184.878|220.29|227.644|242.784|258.272|283.839|282.551|296.288|304.146|317.081|302.941|292.261|279.247|279.659|266.224|254.18|246.728|258.273|250.902|245.534|243.572|258.402|248.047|247.353|261.885|277.907|272.923|268.962|261.933|275.544|266.404|277.098|276.101|288.956|284.233|285.402|286.183|309.32|305.218|311.723|308.799|331.728|325.275|331.523|336.791|355.685|364.937|471.818|476.126|496.585|486.662|487.407|492.718|525.314|819.379|843.254|878.449|903.445|893.057|906.972|907.433|931.93|937.794|
2022-02-13 17:10:37|usa_0475|SNA|net_ppe|0||||||||86.5||||98.1||||115.1||||128.1||||146.4||165.6|177.9|195|198.3|204|208|210.4|207.9|208.6|206.6|206.5|204.3|200.6|201|226.5|225.1|226.4|226.2|224.8|220.9|223.1|199.7|209.1|206.6|205.5|206.9|220.1|224.4|228.4|239.2|245.3|247.4|248.5|255.5|265.8|266.5|270.9|272.4|272|267.3|270|351|362.6|353.946|354.593|351.746|345.1|332.2|325.4|325|327.7|320.2|332.1|327.8|330.2|333.1|335|325.5|328.6|317.3|309.8|302.1|313.6|298.3|283.9|279.4|295.5|291.6|278.7|279.9|297.1|296.8|293.6|300.9|304.8|328.5|331.3|326.1|327.8|321.5|337.8|346.6|347.8|337.3|324.2|329.3|344|352.6|357.2|353.3|352.9|360.7|361.6|373.3|375.2|372.3|375.1|384.4|392.5|394.3|401.8|404.1|404.5|396.2|411.2|413.2|413.5|417.4|418.5|419.2|425.2|437.5|463.4|474.2|484.4|489.7|479.4|491|495.1|552.4|561.8|564.2|577.1|559.6|559.6|556.4|578.1|569|578.5|573.8|570.1|
2022-02-13 17:10:40|usa_0476|TMUS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||831.49||1091.412|1207.982|1256.162|1363.786|1534.402|1669.175|1891.411|2038.194|2263.223|2514.435|2847.751|2993.108|3038.984|3097.625|3252.213|3263.511|3306.443|3423.533|3659.445|3738.733|3856.869|4009.265|4017.999|4007.177|4069.34|4197.399|12807|4177.5|15185|15370|15349|15427|15537|15798|16245|16483|16910|18101|20000|20625|20570|20574|20943|21235|21423|21570|22196|22308|22375|22502|23359|33312|34875|35867|35632|35854|59335|69604|72224|71241|70335|70197|70084|
2022-02-13 17:10:43|usa_0477|HRS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:10:43|usa_0478|ENR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||212.5|221.3|217.3|217.8|205.6|199.4|202.5|197.2|201.7|188.9|182.1|178.2|176.5|171.7|171.7|166.9|166.7|162.6|363.7|361|362|440.6|438.5|467.9|474|487.9|482.1|488.1|495.2|491.2|
2022-02-13 17:10:44|usa_0480|MLM|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||278.6|282.8|284.8|291.6|366.8|373.3|379.2|392.2|386.1|393.7|396.5|408.8|413|589.3|603.3|591.4|619.6|611.8|634.2|777.5|780.8|779.9|809.7|846.993|858.853|877.374|891.294|914.072|945.652|1029.682|1066.399|1082.189|1074.943|1053.714|1062.538|1067.576|1067.292|1058.537|1046.334|1042.432|1038.686|1041.057|1044.89|1065.215|1106.657|1123.507|1141.765|1166.351|1205.505|1256|1279.366|1295.491|1314.583|1347.44|1405.716|1433.553|1505.184|1704.677|1718.446|1690.529|1683.683|1712.724|1698.139|1692.905|1695.045|1694.417|1693.206|1687.83|1676.321|1697.778|1686.641|1774.291|1768.928|1753.778|1750.941|1753.241|1732.087|1717.386|1782.618|1799.241|1793.536|1775.374|3377.951|3402.77|3365.106|3049.523|3073.534|3156|3262.981|3322.205|3379.613|3423.395|3467.645|3505.26|3521.577|3592.813|3582.494|5113.426|5103.395|5157.2|5644.915|5620.042|5617|5687.9|5663.3|5628.5|5649.7|5695.3|5776.3|5983.3|6028.3|6764.7|
2022-02-13 17:10:47|usa_0481|PHM|net_ppe|0||||||||11||||5.9||||4.7||||-8.7||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60|62.324||||407.459|337.123|360.105|292.355|274.995|334.395|373.896|459.344|506.522|43.609||||588.727|19.507|333.92|17.254|164.954|181.387|77.204|93.193|82.419|60.979|54.166|55.157|59.263|96.69|128.159|134.563|78.087|162.353|149.828|129.523|75.249|38.988|33.751|27.612|77.075|22.2|27.294|16.817|75.219|62.261|98.264|102.548|86.312||||77.444||||70.706||||92.935||||181.742||||203.017||||223.466|
2022-02-13 17:10:51|usa_0482|MGM|net_ppe|0||||||||||||||||||||||||220.7||141.8|145.6|147.6|300.1|305.8|318.2|325|327.4|334.6|341.5|244.4|266|295.9|349.2|449.7|530.8|652.3|785.6|867.3|860.6|849.9|842.5|880|891.5|869.7|903.5|903.9|903.6|899.3|876|884.8|895.4|928.8|938.8|1032.7|1122|1210|1280.9|1327.7|2230.8|2321.1|2348.1|2384.772|2411.94|9237.733|9195.936|9064.233|9034.577|8913.647|8892.797|8891.645|8843.206|8821.828|8786.931|8762.445|8739.506|8579.833|8592.19|8681.339|8718.333|8790.673|8862.74|8914.142|8909.721|16538.104|16396.269|16541.651|16584.518|16801.647|17355.926|17430.293|17875.276|19100.667|19780.851|16870.898|16845.32|16924.342|16889.955|16289.154|16067.874|15924.679|15751.056|15069.952|14955.546|14814.594|14697.192|14554.35|14426.622|15017.905|14868.394|14866.644|14786.82|14783.177|14765.349|14194.652|14117.778|14042.309|13969.293|14055.212|14034.075|14113.722|14253.703|14441.542|14561.951|14791.558|15014.642|15371.795|15692.731|16102.856|17948.045|18425.023|18619.666|18896.912|19134.748|19635.459|19711.829|19863.078|20733.381|20729.888|21838.35|21719.154|21254.968|22678.436|23598.612|23357.015|23122.908|22918.785|22694.929|22553.656|26079.456|25928.298|
2022-02-13 17:10:54|usa_0483|CIT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7615.5|7576.2|7838.8|7932.9|8290.9|8313.1|8642.9|9184.4|9635.7|10166|10583.6|10472.5|11017.9|11294.4|11932.5|11930.3|12801.3|12393.2|12739.7|12359.5|12706.4|13175.2|13380.1|13233.6|10911.9|10931|11042.5|11054.8|11139.8|11040.2|10920.4|11191|12085.9|11904|11896.4|12072|12487.1|12368.3|12405.7|12662|13120.7|14182.4|14788.3|15311.6|15056.8|15011.2|15254|15738.4|7048|16857.8|17056.2|17140.9|7677.2|7704.4|6920.6|6903.1|6912.8|6953.3|7006.8|7059.5|7130.6|7380.7|7445.8|7457.6|7674.6|7910.7|8196.2|7799.3||||||
2022-02-13 17:10:55|usa_0485|CMA|net_ppe|0||||||||||||||||||||||||||||150.9|152.5|156.3|160.7|165.2|171.7|175.1|174.2|178.3|178|346.1|339.3|365.7|366.5|382.2|384.7|399.1|414.5|421.2|440.3|437.8|460.1|460.2|456.5|455|464.7|462.5|425.8|407.7|398|388.8|384.2|380.2|362.9|361|361.2|352.7|347.5|345.3|336.4|330.728|318.101|317.601|312.992|364.246|360.145|356.328|349.64|353|353|354|356|371|369|371|368|374|378|389|399|415|463|481|499|510|516|522|540|568|596|616|635|650|670|674|668|683|676|667|657|644|637|634|639|630|637|641|685|675|670|667|625|622|618|604|604|594|583|562|524|532|531|541|541|550|541|544|528|501|488|484|467|466|468|467|472|475|474|470|467|457|454|450|456|459|456|454|447|454|
2022-02-13 17:10:59|usa_0486|DRI|net_ppe|2|||||||||||||||||||||||||||||||||||||||||||||||||1738|1669.4|1677.9|1661.6|1702.9|1700.7|1692.2|1680.5|1533.3|1517.6|1503.4|1500.6|1490.3|1479.7|1478.7|1468.1|1461.5|1468.6|1491.4|1539.2|1578.541|1625.616|1662.37|1709.729|1779.515|1796.138|1824.715|1870.658|1920.768|1984.98|2039.977|2101.089|2157.132|2191.119|2239.571|2264.048|2250.616|2261.646|2292.062|2318.359|2351.454|2380.936|2404.948|2408.896|2446.035|2449.324|2475.979|2483.7|2184.4|2221.3|2925.3|2994.9|3066|3135.3|3216|3276.7|3306.7|3319|3352.5|3374.6|3403.7|3444.2|||3622|3690.2|3838.5|3882.9|3951.3|4036.4|4285.7|4335|4391.1|4469.6|4521.8|4512.2|3381|3380|3338.3|3288.5|3215.8|3104.2|2074.6|2058.1|2041.6|2035.9|2056.9|2069.1|2272.3|2318.8|2386.2|2404.8|2429.8|2473.6|2521.1|2539.9|2552.6|6607.7|6759.6|6825.3|6726.1|6691|6685.8|6656.2|6645.6|6733.4|6740.5||
2022-02-13 17:11:02|usa_0487|RE|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:11:06|usa_0488|UDR|net_ppe|0||||||||||||||||||||||||||201|206.4|218.1|224.4|235.2|243.8|251|254.5|264.9|286.5|305.4|304.4|313.5|323.3|382.3|408.5|421.9|451.3|490.8|514.1|580.2|833.4|887.258|899.7|954.3|989.9|1052.659|1034.1|1091.1|1289.2|1911.732|1921.6|1954|2016.5|2272.031|2427|2571.2|2648.5|3636.122|3652.6|3612.7|3630.5|3557.181|3524.36|3446.224|3360.724|3326.915|3306.042|3232.169|3220.56|3261.301|3273.633|3329.834|3197.457|3218.75|3186.5|3379.458|3317.641|3454.921|3525.53|3532.509|3803.636|4235.409|4279.665|4260.174|4300.217|4388.595|4390.654|4607.936|4550.85|4566.395|4595.637|4643.769|4530.415|4584.722|4288.095|4415.171|4716.159|4753.064|4757.109|4753.957|4784.582|4963.754|4938.356|4915.867|5292.468|5243.021|5200.271|5572.548|6386.798||5909.989|5991.715|6008.93|||||||||||||||||||||||||0|94.145|93.939|135.889|204.225|203.41|202.586|201.754|200.913|200.064|199.206|198.339|197.463|
2022-02-13 17:11:09|usa_0489|NRG|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1975.403|3669.654|3690.857|4002.968|4041.668|5322.764|7511.061|8807.223||9774.149|10228.961|7172.351|5196|6549.838|6253.191|6053.783|3315|4319.061|3921.222|3350.991|3158|3332.434|3308.65|3226.714|2609|11452|11815|11686|11546|11521|11454|11413|11320|11279|11430|11472|11545|11544|11609|11610|11564|11627|11793||12517|11579|12283|12843|13621|14376|15318|15866|20153|20404|20454|20600|19851|19644|21576|22181|22367|22276|22304|21985|18732|18763|18382|18203|15369|17942|15302|15332|5974|13911|12774|3599|3048|3167|3109|3097|3057|3019|2962|2918|2848|2640|2323|2269||
2022-02-13 17:11:11|usa_0490|CTAS|net_ppe|2|||||21.8||||31.7||||37.3||||52.3||||64.6||||82.9|||102.5|111.3|121.3|133|146|152.6|156.8|168.7|170|173|172.9|176.3|178.4|180.8|182.4|184.5|190.4|192.5|197.8|205.4|218.6|228|234.6|242|248.2|252.6|259|268.9|277.1|299.2|297.8|313.2|332.8|489|392.2|422.9|449.8|573.1|599.7|615.1|617.856|642.507|663.541|678.065|690.886|702.132|710.59|713.751|712.688|778.402|770.291|772.014|772.614|777.432|779.552|776.814|782.318|785.31|790.804|799.873|807.222|817.198|823.678|829.258|848.899|863.783|867.631|880.955|900.772|920.243|933.233|949.396|968.584|974.575|987.582|982.331|980.646|914.627|901.286|888.005|894.578|894.522|915.358|923.535||946.218|946.466|938.664|944.034|952.587|953.761|967.26|976.844|986.703|991.331|988.897|981.197|855.702|838.493|845.127|853.391|871.421|896.786|916.544|964.68|993.692|1033.16|1067.214|1090.209|1323.501|1340.66|1353.159|1367.58|1382.73|1394.634|1410.53|1424.063|1430.685|1585.44|1594.817|1600.035|1563.032|1537.505|1498.355|1486.78|1486.97|1460.522|1455.052||
2022-02-13 17:11:14|usa_0491|RAD|net_ppe|2||||||||208||||250.2||||314.9||||401.6||||463.1|||504.1|510.6|526.9|529.9|531.5|534.8|533.7|536.7|537.8|545.6|555.9|569.5|584.9|599.4|614.7|638.4|671.3|638.7|649.1|663.6|696.5|778.5|824|841.1|898.3|979.5|1051.7|1142.1|1214.1|1896.1|1961.4|2046|2087.3|2157.8|2324.1|2406.4|2665.3|3645.099|3077.2|3099.4|3939.974|3445.828|3432.961|3340.259|3219.213|3041.008|2992.891|2313.772|2253.554|2096.03|2048.826|2004.298|1960.876|1868.579|1932.726|1909.756|1904.119|1882.763|1862.584|1844.414|1778.211|1733.694|1701.383|1675.986|1678.357|1717.022|1676.96|1673.725|1697.347|1743.104|1749.038|2911.391|2892.242|2873.009|2809.987|2785.671|2725.778|2587.356|2507.409|2460.79|2390.051|2293.153|2235.224|2184.607|2138.54|2039.383|1987.948|1960.157|1940.47|1902.021|1901.475|1899.866|1901.542|1895.65|1899.831|1936.577|1957.584|1957.329|1974.204|2006.872|2062.376|2091.369|2143.575|2198.674|2264.251|2255.398|2257.795|2281.392|2291.459|1526.462|2218.333|2188.217|1479.214|1431.246|1401.924|1350.735|1335.74|1308.514|4269.893|4215.118|4189.338|4119.094|4074.679|4001.368|3938.127|4144.576|4088.173|3998.937|3930.41||
2022-02-13 17:11:18|usa_0493|RL|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||117.3|121.7|131.9|175.3|185.3|229.8|247.6|261.799|299.3|326.1|334.9|372.977|375.071|306.124|310.735|328.929|324.357|325.327|334.821|343.836|341.519|344.032|343.539|354.996|352.233|357.924|372.721|408.741|420.151|443.56|467.34|487.9|488.728|494.144|517.86|548.8|541.6|549.1|557.3|629.8|622.2|647|677.3|709.9|706.3|692.4|693.6|651.6|631.7|643.7|644|697.2|675.2|716.4|756.4|788.8|785.1|833.5|826.5|884.1|869.7|911.9|926.4|932|944|1280|1299|1322|1363|1411|1454|1436|1419|1519|1564|1583.2|1565|1564|1514|1316|1273.3|1240.5|1215.9|1186.3|1141.7|1130.5|1079.3|1039.2|2402.8|2578.1|2601.6|2491.1|2409.9|2327.8|2426|2253.5|2155.9|2120.3|2097|
2022-02-13 17:11:21|usa_0494|MAT|net_ppe|0||||||||44.4||||64.5||||79.5||||186.6||||175.1||||164.9|167.7|180.6|191.8|209.4|201.7|199|204.9|208.1|208.8|219.1|226.8|223.2|221.8|221.3|222.5|326.9|333.6|377.4|398.9|415.9|430|463.7|486.6|499.3|522.5|544.6|562.6|616.3|608.4|618.4|609.6|601.6|602.8|607.7|714.3|763.1|733.5|736.5|727.9|724.791|693.675|678.643|662.191|647.832|623.602|618.402|613.827|626.722|605.101|602.276|596.299|599.604|588.396|604.369|619.348|625.893|615.094|603.196|596.904|586.526|562.507|550.454|538.224|547.104|535.217|535.935|525.423|536.749|518.828|512.688|515.425|518.616|514.747|517.814|525.206|536.162|516.424|522.221|513.16|504.808|492.221|486.026||484.705|494.055|513.792|515.305|523.941|535.702|562.26|575.288|593.213|605.054|621.168|634.773|659.333|658.757|704.433|711.637|737.869|715.608|733.002|721.299|741.147|732.667|736.476|747.451|773.965|783.469|807.796|821.228|785.285|756.684|719.747|677.03|657.595|949.67|912.923|878.492|853.326|818.065|789.029|788.534|765.395|745.82|803.621|781.76|781.5|
2022-02-13 17:11:24|usa_0495|WDAY|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.861||29.406|39.76|44.585|54.197|64.097|73.96|77.664|89.125|105.855|116.64|140.136|154.537|172.701|195.004|214.158|254.697|255.118|334.265|365.877|404.102|438.754|487.234|546.609|611.293|678.525|735.443|796.907|1165.934|1214.347|1218.169|1227.081|1247.275|1282.089|1392.157|1386.546|1436.64|1411.34|1389.883||
2022-02-13 17:11:26|usa_0496|ETFC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:11:26|usa_0497|ANSS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1|3.7|4.3|5.1|5.2|5.1|4.8|4.4|4.3|3.9|3.7|4|3.9|3.8|3.529|3.666|4.39|5.281|5.152|5.233|5.446|5.16|4.915|4.995|4.916|4.667|4.302|5.953|5.877|5.482|5.801|5.923|6.159|5.827|5.551|6.168|6.391|6.234|6.362|10.129|24.252|24.43|25.53|26.139|28.46|29.01|29.082|30.488|31.519|33.621|36.812|37.065|36.246|36.034|35.131|34.081|33.565|34.715|36.921|37.436|38.529|40.251|45.638|46.809|51.659|51.178|52.253|50.822|56.537|66.174|78.674|83.349|92.05|97.108|64.643|62.496|60.664|58.59|61.924|60.151|58.095|55.628|54.677|54.513|53.93|57.16|57.096|55.806|56.501|57.902|61.655|163.292|172.803|174.455|189.307|203.302|206.034|206.004|234.233|218.842|217.195|210.731||
2022-02-13 17:11:29|usa_0498|NAVI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||237|244|159|148|152|154|152|155|162|161|160|156|160|157|152|152|156|150|144|138|136|136|136|134|135|132|129|127|116|113|113|114||
2022-02-13 17:11:30|usa_0499|CNC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.724|5.395|5.6||6.998|8.202|20.953||24.056|26.008|28.831||45.264|48.479|55.073|67.199|82.853|90.344|103.175|110.688|121.403|131.829|139.671|135.883|151.265|157.775|170.038|175.858|176.719|194.277|209.92|230.421|269.492|313.839|311.195|326.341|334.18|340.392|345.6|349.622|352.71|379.97|381.781|375.893|382.853|388.965|390.2|395|412.699|423.905|424.229|445|450|462|488|518|580|626|725|797|841|912|1003|1104|1250|1327|1584|1706|1800|1878|1993|2782|2439|2544|3757|4085|4161|4209|6939|3391|
2022-02-13 17:11:33|usa_0500|GCI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||116.51|||178.625|270.187|267.289|258.498|290.481|283.786|423.852|451.793|438.26|384.824|381.414|371.718|379.449|381.319|382.235|361.529|366.71|373.123|358.539|356.287|343.281|339.608|450.349|440.463|423.285|1124.919|1070.491|1014.718|1000.706|879.776|838.83|800.736|741.276||
2022-02-13 17:11:34|usa_0501|RHI|net_ppe|0|||||||||||||||||||||||||||129.9|||||||||||||||||||||||||||||26.7||||49.9|60.7|71.3|81.9|95|102.8|104|103.1|110.9|111.563|113.03|118.741|131.369|141.728|151.46|154.381|147.524|141.671|137.672|137.947|130.587|128.074|123.305|119.17|113.119|108.217|100.827|96.98|95.783|96.248|93.841|100.122|110.515|119.088|124.133|130.05|132.081|140.334|146.997|148.637|152.311|150.494|153.087|148.785|145.699|141.603|137.287|129.744|124.658|116.968|108.318|103.779|103.651|106.097|107.3|106.424|107.972|104.486|105.504|105.184|107.68|103.374|101.942|102.801|112.644|111.587|109.918|109.708|121.754|120.348|124.649|129.229|142.906|147.934|157.17|161.215|161.509|157.782|153.563|146.607|144.887|136.837|130.01|125.175|125.176|374.213|368.694|367.589|369.414|368.48|366.25|377.622|372.505|352.313|341.399|324.943||
2022-02-13 17:11:38|usa_0502|PANW|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.666||17.064|19.613|20.979|22.965|25.98|29.5|32.086|42.409|45.735|48.488|48.744|49.823|52.639|59.546|62.9|76.7|92.6|100.5|117.2|125|154.1|192.3|211.1|256.9|264.7|264.2|273.1|276.5|273.2|275|296|599|581.4|621|606.8|589.1|582.8|581.4|581.3|576.1||
2022-02-13 17:11:39|usa_0503|HOLX|net_ppe|0|||||||||||||||||||||||||||0.3||0.4||1||||1.1|1.1|1.2|1.2|1.4||1.2|1.2|1.1|1.1|1.1|1.1|1.1|1.2|1.3|1.4|1.5|1.6|1.9|2.3|3.7|3.8|4.1|4.4|4.7|4.9|5.2|5.8|25.9|28.6|33.1|51.1|50.5|50.7|50.911|51.859|62.794|62.586|61.714|61.086|60.056|59.281|59.452|60.349|29.38|30.676|32.145|32.509|32.106|32.091|31.973|32.156|32.877|34.234|33.913|33.934|33.329|34.885|34.62|56.784|61.723|63.955|63.868|67.921|69.769|258.741|276.227|281.544|283.975|280.982|276.634|277.64|278.377|263.679|256.918|254.883|251.698|246.443|246.681|247.592|238.666|236.692|232.023|232.746|507.998|504.071|502.639|501.861|491.5|479.735|472.154|467.4|461.9|458.2|451|449.9|457.1|454.5|454.1|451.5|460.2|432.6|482.7|485.5|472.8|467.1|468.6|461.5|478.2|472.6|469.7|469.8|470.9|452|445.3|456.2|572.2|514.5|533.6|551.1|648.3|554.3|
2022-02-13 17:11:43|usa_0504|CHK|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:11:44|usa_0505|CPB|net_ppe|1||||||970.9||||1027.5||||1168.1||||1349||||1508.9||||1540.6|1568.1|1634.2|1682.6|1717.7|1729.6|1775.1|1741.9|1790.4|1800.2|1851.5|1862.9|1965.8|1930.6|1912.4|2244.6|2264.4|2272|2305|2326|2401|2462|2479|2520|2584|2595|2577|2618|2681|2717|2667|2634|2044|2532|2449|1944|1723|1707|1719|1743|1726|1713|1678|1622|1644|1574|1570|1542|1637|1603|1586|1595|1684|1736|1757|1770|1843|1846|1871|1834|1901|1916|1917|1911|1987|1957|1940|1944|1954|1939|1943|1978|2042|2064|1930|1892|1939|1776|1760|1812|1977|1985|1969|1995|2051|2042|2018|2060|2103|2057|2047|2054|2127|2409|2361|2356|2260|2283|2241|2263|2318|2286|2257|2292|2347|2340|2340|2371|2407|2380|2375|2372|2454|2417|2518|3174|2466|3162|3036|2769|2484|2352|2336|2340|2622|2352|2329|2313|2605|2355||
2022-02-13 17:11:47|usa_0508|Y|net_ppe|0|||||||||||||||||||||||||||79.5|125.6|124.5|120.2|118.9|118.8|159.8|156.7|220.6|238.6|235.4|233.3|231.1|240.2|251.5|251.3|252.7|257.8|260|203.5|204.3|202.918|208.3|212.3|240|272.3|275.8|285.5|288.6|193.8|289.9|288.1|286.9||193.8|197.2|204.4|208.698|208.4|208.5|208.5|201.047|204.592|175.304|166.251|165.103|162.605|171.945|169.955||174.917|172.687|170.16|173.539|171.887|171.471|176.322|174.097|174.823|171.615|170.924|15.691|164.976|17.753|18.246|19.708|19.006|18.808|18.106|18.404|18.038|17.798|21.477|19.735|20.905|19.725|22.05|23.31|22.755|21.101|20.831|20.097|19.738|20.128|19.527|19.504|20.189|20.269|18.827|17.906|22.304|31.541|31.098|34.118|33.218|35.105|55.08|58.974|67.777|82.706|86.646|88.91|95.342|96.889|95.74|101.306|99.958|104.977|109.821|112.92|111.42|130.42|130.524|125.337|198.707|197.678|196.314|195.243|199.045|202.48|206.346|205.397|208.3|272.36|270.178|267.872|269.79|302.848|299.404||
2022-02-13 17:11:50|usa_0509|ACGL|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:11:53|usa_0510|JBHT|net_ppe|0||||||||61.3||||101.2||||146.8||||194.8||||231.7|||291.5|295.6|290.1|292.8|303.5|337|358.1|383.4|391|380.9|412.5|452.1|498.3|567.8|562.7|601.9|677.8|681.6|711.884|757.505|789.636|789.696|790.885|821.83|799.733|809|810.29|818.978|823.097|813.253|786.3|789.571|753.749|796.8|842.204|884.771|914.349|925.4|917.674|913.082|925.541|785.885|821.165|825.82|806.506|845.175|816.254|810.583|809.85|831.711|837.604|836.647|847.301|844.562|838.08|843.214|841.124|884.965|915.677|965.075|968.413|1011.379|1010.497|1018|1034.162|1054.059|1078.706|1107.133|1256.103|1283.551|1328.915|1393.871|1399.68|1358.723|1375.52|1382.394|1353.72|1386.53|1390.751|1414.557|1435.912|1444.671|1449.459|1457.66|1450.032|1479.484|1545.125|1593.25|1656.384|1726.87|1760.514|1795.79|1848.453|1885.474|1941.426|1976.226|2037.386|2112.204|2236.101|2316.545|2385.106|2482.532|2552.863|2626.104|2670.509|2701.329|2739.366|2766.915|2808.741|2818.791|2830.628|2820.03|2875.809|2983.331|3044.276|3142.387|3241.507|3445.111|3539.738|3678.085|3650.362|3620.866|3618.3|3626.396|3682.404|3688.894|3650.921|3717.728|3854.584|4067.655|
2022-02-13 17:11:56|usa_0511|NWSA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3274|3302|3315|3221|2992|3012|2927|2959|3009|2910|2809|2699|2690|2553|2554|2499|2405|2367|1981|1961|1624|1636|1631|1642|2560|2512|2517|2557|2554|3723|3775|3416|3317|3273|3389|3323|3307|3170|3097|
2022-02-13 17:11:58|usa_0512|FRC|net_ppe|0|||||||||||||||||||||||||||1.4||1.5|1.6|1.9|2.4|2.4|2.3|2.3|2.4|2.5|2.4|2.4|2.6|2.6|3.3|3.4|3.7|3.9|4|11|4.1|4.2|4.3|4.4|4.2|4|4.2|4.1|4.5|4.3|4.2|4.1|4.4|5.4|5.7|7.9|9.4|13.4|15.1|17|18.82|19.347|19.998|20.34|21.811|22.214|24.419|24.931|29.33|32.973|36.062|41.216|46.199|48.646|48.798|46.742|46.473|47.967|52.043||58.674|58.819|59.708|58.709|61.305|60.399|62.652|66.697|79.627|||||||||||||||98.315|97.051|101.932|106.478|112.562|118.365|123.439|128.481|133.344|142.201|153.365|156.446|162.839|166.544|164.507|162.742|162.991|165.703|162.051|163.758|161.634|172.008|174.857|181.647|190.213|207.592|236.774|260.308|277.809|296.197|299.587|312.278|324.052|332.483|339.745|348.609|373.693|1174.305|1261.807|1295.756|1319.14|1355.453|1762.29|1776.211|1795.358||
2022-02-13 17:12:00|usa_0513|ALNY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.756|8.961|11.436|8.969|11.694|11.54|11.084|10.76|10.58|11.359|13.044|12.856|12.173|12.527|12.965|10.434|13.81|15.875|18.853|19.577|19.194|19.321|18.483|18.152|18.324|18.304|18.554|18.399|18.289|17.021|16.252|15.309|14.643|13.703|14.206|18.792|19.799|18.983|18.045|16.974|16.448|15.731|16.953|18.806|21.74|21.166|25.169|26.316|27.812|36.814|55.394|74.219|114.572|129.962|147.533|161.899|181.9|201.979|227.839|272.652|320.658|568.124|598.126|619.9|646.376|651.094|668.8|689.924|706.514|701.785|708.789|720.794|733.633|
2022-02-13 17:12:02|usa_0514|LKQ|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.6657|43.8929|53.8983|63.4249|66.7039|70.73|72.135|74.323|77.696|97.218|106.839|113.216|118.305|127.084|132.373|140.557|151.224|217.059|224.292|230.363|241.093|254.346|258.44|261.97|259.453|289.902|292.425|293.493|306.82|331.312|342.181|358.443|371.16|424.098|430.777|443.565|453.272|494.379|492.479|515.353|531.897|546.651|593.867|621.6|612.292|629.987|621.571|650.053|652.78|696.567|758.641|1055.046|1023.707|811.576|809.208|841.608|867.972|913.089|929.756|1188.464|1201.003|1220.162|2485.918|2501.231|2487.448|2542.911|2471.609|2469.018|2487.978|2601.827|2577.881|2575.299|2533.421||
2022-02-13 17:12:04|usa_0515|EXR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||440.152|540.861|679.724|696.899|755.427|763.569|1200.509||1251.315|1322.527|1370.244|1417.391|1451.197|1677.026|1757.327||1853.158|||||||||||1972.402|1971.413|2045.627|2060.188|3.299|2266.536|2278.331|2741.945|4.867||||8.969||||9.73|||||||||||||||||94.198|221.479|269.318|264.643|259.681|261.304|256.154|252.172|238.927|233.929|229.184||
2022-02-13 17:12:06|usa_0517|QSR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2436.5|2400.5|2393|2212|2150.6|2169.6|2140.5|2095.8|2054.7|2140.4|2153.5|2158.2|2133|2072.7|2033.9|2054.1|1996|3159|3161|3128|3183|3054|3075|3097|3183|3168|3176|3131||
2022-02-13 17:12:07|usa_0518|HRL|net_ppe|1|||||||263.9||||264.7||||255.2||||263.9||||263.1||256.6|253.1|244.4|241.6|239.5|238.4|235|231.5|233.1|234.2|231.8|227.8|223.8|219.2|216.4|215.9|226.6|242.4|245|249.9|258.7|268.2|270.9|278.8|295|316.1|333.1|343.5|370.2|387.3|421.5|425|448.9|472.6|488.7|467.4|472.1|470.8|486.9|483.4|485.9|495.9|505.6|512.7|521.951|529.387|541.549|550.088|695.912|679.907|679.93|669.54|661.988|653.796|652.678|681.47|676.72|670.22|701.342|695.293|691.998|691.451|704.237|817.753|882.944|882.392|877.676|874.164|893.214|908.745|910.81|937.423|943.822|936.803|966.601|967.457|971.459|973.383|977.657|972.937|963.979|958.697|952.713|941.903|934.355|928.163|922.103|915.632|905.521|895.895|907.09|908.282|908.529|915.792|924.48|916.194|957.759|949.021|955.333|967.521|976.247|978.15|1001.767|997.237|990.068|1001.81|1011.739|1014.003|1048.93|1052.918|1105.449|1035.275|1043.566|1054.096|1203.251|1293.066|1353.853|1410.31|1512.6|1483.681|1494.567|1516.386|1629.111|1695.227|1750.165|1800.012|1898.222|1898.266|1897.488|2067.141|2109.118||
2022-02-13 17:12:11|usa_0520|FLS|net_ppe|0||||||||33.3||||34.1||||34.5||||42.3||||45.7|45.9|46.4|48|51|53.6|56|57.8|59.9|59.5|59.5|62|65.2|64.9|67.1|80.6|77.4|77.1|75.6|75.7|73.8|77.1|83.3|83.3|82.221|83.1|81.7|79.7|103.723|102.5|101|99.7|211.7|||210.9|209.5|209.7|208.3|205.1|209|212.9|212.2|214.7|210|223.45|221.336|406.283|405.412|386.009|380.923|364.768|362.388|355.263|508.941|475.247|463.698|457.373|449.744|439.062|443.864|438.326|437.382|431.831|432.809|418.959|401.558|397.322|397.622|400.686|421.893|418.969|442.892|450.815|462.929|472.704|488.892|501.64|508.743|493.711|547.235|533.784|550.511|561.679|560.472|534.133|503.334||581.245|586.348|593.233|564.759|598.746|602.854|591.805|605.36|654.179|666.422|660.119|678.934|716.289|694.921|696.751|678.307|693.881|752.015|767.904|756.179|758.427|767.633|755.105|750.128|724.805|715.563|678.907|673.555|671.796|668.456|625.979|608.739|610.096|786.571|780.179|758.118|749.782|733.317|714.98|717.861|764.998|735.205|730.176|707.474||
2022-02-13 17:12:15|usa_0521|PKG|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1662.6|1634.421|1638.44|1630.266|1455.99|1443.155|1450.026|1452.62|1451.224|1440.268|1430.088|1411.595|1408.98|1395.667|1388.712|1376.331|1372.823|1384.409|1371.557|1353.416|1345.154|1344.686|1348.191|1338.914|1320.511|1299.711|1284.873|1259.225|1252.291|1235.915|1219.606|1208.564|1215.298|1211.892|1205.014|1200.445|1221.019|1210.781|1194.985|1177.593|1182.504|1204.48|1256.927|1291.555|1337.986|1360.14|1401.516|1434.362|1476.654|1477.13|1393.73|1376.457|1366.069|1353.202|1363.681|1369.053|2805.7|2800.742|2817.249|2818.133|2857.6|2864.1|2852.7|2842.5|2832.1|2817.9|2809.9|2878.7|2895.7|2887.2|2872.5|2881.6|2924.9|2961.4|3026.5|3065.1|3108.6|3327.1|3345.2|3342.7|3386|3373.9|3344.4|3362.6|3427.6|3444|3473.5|3591.2||
2022-02-13 17:12:18|usa_0522|CCK|net_ppe|0||||||||348||||346.9||||404||||465.4||||495.9||487.5||763.7|763.6|780.7|1229.1|1184.6|1163.6|1202.2|1209.8|1229.3|1205.6|1221.4|1203.2|1373.3|1428.6|1560.7|1574.2|1593.5|1626.2|1742.3|1782.2|1816.5|1877|1937.3|1938.3|2005.9|3923.9|3861.6|3768.8|3717.3|3723.5|3646.6|3564.7|3663.9|3655.2|3656.8|3685.5|3743|3580.4|3469.5|3388.3|3255|3134|3062|2895|2969|2839|2745|2747|2618|2494|2540|2456|2212|2170|2176|2081|2112|2057|1992|1959|2002|1905|1798|1636|1607|1608|1622|1600|1608|1594|1580|1586|1604|1621|1612|1506|1473|1421|1490|1496|1509|1453|1418|1524|1610|1702|1746|1710|1751|1796|1800|1845|2005|1988|2018|2087|2152|2160|2496|2447|2437|2619|2672|2614|2699|2727|2700|2746|2820|2898|3020|3066|3239|3322|3688|3722|3745|3947|3970|3939|4091|3959|4021|4098|4412|4393|3962|4036|4036|
2022-02-13 17:12:21|usa_0524|FBHS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||550|536.1|531.8|538.1|525.8|515|509.9|497.8|509.4|499.5|522.2|513.5|468.3|532.1|540.2|533.3|539.8|543.7|582|606.3|627.9|635.7|643.2|642.9|662.5|665.7|675.6|690.6|740|742.8|737.6|776.3|813.4|981.1|978.1|966.2|989.8|966.9|958.6|958.6|1087.6|1084.3|1107.4|1134.1|1009.5|
2022-02-13 17:12:23|usa_0525|IT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||8.9|9|9.1|9.6|8.6|9.7|13.5|19.8|24.4|27.7|30|32.8|33.7|36|39|44.1|44.9|48.9|50.5|50.8|53.8|56.1|58.7|63.6|66.3|73.958|79.719|88.402|97.38|99.86|103.401|100.288|94.54|86.366|81.322|76.161|71.006|64.821|63.46|61.451|66.541|61.996|61.388|64.911|63.495|61.333|58.741|56.09|61.77|57.93|57.667|57.482|59.715|58.757|60.653|67.094|66.551|64.372|66.52|64.43|61.869|57.8|55.624|52.362|52.466|48.09|45.205|44.272|47.614|45.443|52.922|57.109|68.132|69.663|77.795|80.344|89.089|88.508|89.415|90.198|91.759|94.208|95.831|93.625|97.99|104.374|107.112|109.557|108.733|108.628|117.255|118.789|121.606|126.419|197.129|216.021|221.507|223.086|225.901|246.061|267.665|905.59|928.981|952.885|1047.495|1024.597|1012.073|984.704|984.048|956.406|927.354|913.337||
2022-02-13 17:12:27|usa_0526|FMC|net_ppe|0||||||||||||||||1345.1||||1302.2||||1268.1|||1296.6|1334.9|1346.7|1434.2|1501.7|1507.1|1476|1453.3|1443.9|1484.2|1557.3|1535.8|1534.4|1502.1|1462.3|1460.9|1444.2|1390.2|1433.6|1451.1|1495.9|1537.4|1573|1676.9|1727.7|1829.6|1855.8|1812.4|1877.4|1834.5|1941.3|1958.1|1840.2|1679.3|1689.4|1697.9|1701|1727.5|1724.1|1771.8|1688.1|1691.9|1690.8|1569.7|1571.6|1358.8|1619.2|1330.5|1348.2|1087.8|1058|1068.2|1058.7|1075.5|1074.6|1090.2|1074.7|1128.1|1102.8|1089.7|1079.8|1111.9|1076.7|1023.8|1017.2|1012|1002.9|1001.9|1009|1025.1|1017.2|946.9|935.1|934.7|920.2|917.5|930.8|939.2|915.6|948.4|948.8|964.5|937.5|917|943.2|918.5|938.8|957.4|954.8|986.8|1011.8|1021|1071.3|956.2|1127.3|1147.3|1163.5|1248.3|1268.7|1284.9|1283.3|930|902.6|1112.8|1082.8|1016.4|1027.8|1025.9|1031|538.1|535.1|538.3|547|1025.2|1030.4|1014.3|1002.7|756.9|733.8|730.3|728.4|922.7|735.7|733.8|739.2|919|764.2|776.7|782.2|817|
2022-02-13 17:12:30|usa_0527|AGNC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:12:32|usa_0528|DISCA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||258.741|261.603|270.072|273.718|256.245|259.104|264.706|270.838|281|285.172|282.294|278.503|5|262.744|255.963|412|395|384|410|417|409|405|401|389|399|389|382|371|379|374|368|368|388|377|460|492|514|522|538|525|554|534|509|500|488|466|455|464|482|504|514|523|597|928|784|810|800|802|828|856|951|1040|1088|1125|1206|1189|1239|1310||
2022-02-13 17:12:34|usa_0530|GRA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||651|651.4|656.8|661.4|630.1|624.2|621.4|617.3|611.3|619.4|598.3|601.7|603.4|583.6|584.6|589|596.5|612.2|603.8|622.2|620.6|637.4|635.1|656.6|635.1|621.7|623.9|645.3|620.5|599.7|588.8|632.9|631.4|640.2|650.8|664.5|665.8|671.1|681.2|706.1|722.9|724.4|710.1|710.6|680.5|688.5|686.6|690.1|668.2|650.1|673.8|702.5|713|719.7|719.1|723.5|726.8|720.3|735.4|770.5|762.5|772.6|787.8|829.9|832.7|835.2|826.4|833.5|813.1|825.4|813.9|621.7|627.4|729|731.7|729.6|740.2|749.7|762.8|799.1|829.4|955.9|984.1|1011.7|1043.7|1076.7|1098.8|1143.8|1153.2|1144.4|||||||
2022-02-13 17:12:34|usa_0531|GT|net_ppe|0||||||||3036.7||||4025||||4583.4||||4128.3||||4427.4|||4512.5|4615.3|4663.6|4708.8|4758.5|4808.4|4728.2|4671.5|4666.2|4636.9|4534.1|4497.9|4471.2|4363.6|4270.2|4242|4235.4|4287.9|4273.7|4302.5|4313|4382.8|4413.8|4431.1|4457.3|4561.2|4656.9|4723.8|4730.2|4067.9|4085.4|4075.2|4011|4149.7|3741.8|3793.3|4058.2|4358.5|4242|4331.9|5512|5761|5664.1|5619.5|5521.9|5521|5361.4|5249.1|5243.2|5166|5028.2|5125.9|5081.5|5156.2|5210.6|5251|5245.1|5205|5267.1|5161.2|5188.6|5453|5289|5159|5179|5231|5204|5232|5241|5067|5051|5117|5286|5598|5808|5928|5720|5634|5476|5601|5710|5843|5724|5541|5869|6165|6329|6448|6263|6375|6528|6499|6658|6956|6901|6919|7065|7320|7313|7325|7092|7153|6826|6810|6673|6777|6940|6960|7039|7040|7135|7245|7331|7451|7502|7233|7132|7259|8058|8048|7860|8063|7812|7668|7692|7924|7683|9322|9213||
2022-02-13 17:12:38|usa_0532|VRSN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8|9.2|9.4|9.2|10.5|9.9|9.8|10.194|14.697|88.223|86.479|105.602|114.736|133.073|133.637|532.546|612.745|608.796|620.425|609.354|592.652|591.448|578.692|520.219|505.451|504.657|499.222|508.363|508.744|522.885|528.291|558.272|557.005|583.328|591.626|605.292|581.346|581.14|599.202|621.917|606.669|435.971|374.097|382.241|372.723|370.107|372.413|403.821|398.563|190.807||190.319|193.145|194.771|205.304|327.136|328.474|329.328|329.358|333.861|333.183|337.879|337.785|339.653|329.711|323.782|318.808|319.028|311.87|304.36|297.299|295.57|286.202|277.942|270.165|266.125|262.352|261.87|265.306|263.513|257.536|256.064|256.269|253.905|260.352|259.959|260.547|259.416|256.409|260.518|259.771|256.848|252.115|258.012|258.718|251.223|
2022-02-13 17:12:41|usa_0533|NYCB|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||11.4|11.3|11.1|11|10.8|10.7|10.6|10.7|10.5|10.4|10.5|11.1|11.1|11.1|11|11|10.8|10.6|10.4|10.3|10.4|10.2|10|10|10.1|9.84|9.625|9.412|39.191|38.167|37.682|70.521|69.01|68.31|67.437|75.683|74.531|73.826|73.313|74.57|152.584|153.464|151.793|150.839|148.263|144.248|141.83|138.035|140.279|138.358|197.375|197.615|196.084|194.599|227.123|197.455|214.906|212.316|210.495|209.818|217.762|213.395|211.137|207.622|205.165|202.514|200.233|199.817|233.694|246.975|245.799|245.497|250.859|250.656|250.675|253.504|264.149|264.66|265.321|264.47|273.299|278.216|288.494|300.573|319.002|322.039|325.757|327.523|322.307|325.017|366.921|367.369|373.675|379.304|380.322|375.482|368.655|364.312|359.725|352.518|346.179|645.669|636.2|622.747|598.82|588.53|575.456|561.303|554.311|544.603|534|526|519|
2022-02-13 17:12:44|usa_0534|CDK|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||92.8|||107|82.6|108.5|106.5|85.3|100|99.7|101.4|108.8|118.6|122.4|125.5|130.6|135|134|140.8|137.3|127.6|141.2|139|133.3|144.8|187.6|126.6|116.9|96.7|105.2|85.8|79.4|71.8|66.4|70.2|
2022-02-13 17:12:45|usa_0535|SPLK|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.418|||7.209|8.919|9.7|10.316|10.758|13.205|12.695|13.855|14.437|15.505|18.003|33.852|43.236|50.374|62.315|77.013|100.264|134.995|144.655|151.953|159.823|166.395|165.356|161.954|161.249|160.88|155.674|156.409|156.502|158.276|291.29|310.097|403.887|424.014|566.873|572.76|560.586|539.076|384.714|371.907|353.977||
2022-02-13 17:12:47|usa_0536|JLL|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.549||16.276|14.687|16.098|17.317|19.631|23.36|28.773|63.411|63.127|68.783|76.47|78.505|79.637|82.73|90.306|87.25|89.493|93.096|92.503|86.546|84.821|81.209|81.652|78.173|73.611|69.487|71.621|68.4|67.486|67.017|75.531|71.758|71.475|72.988|82.186|83.834|98.507|105.992|120.376|131.024|146.926|165.484|193.329|200.909|220.174|220.068|224.845|214.031|221.787|216.115|213.708|200.674|192.498|192.405|198.685|202.774|226.231|225.149|241.423|244.672|239.202|248.036|269.315|260.961|252.247|259.184|295.47|316.765|331.85|344.765|368.368|353.818|362.988|377.832|423.3|437.6|432.4|468.7|501|507|512.9|516.6|543.9|561.9|536.4|540.8|567.9|1170.6|1184.4|1349.5|1506.3|1484.9|1475.9|1432.2|1371.3|1388.5|1378.1|1386.2||
2022-02-13 17:12:50|usa_0537|AJG|net_ppe|0||||||||4.4||||5||||6||||6.8||||8.4||||||||||||||14.9|15.5|16.6|16.1|17.6|18.1|18.2|18.2|18.9|19.3|20|21.1|21.8|23.1|22.6|23.3|23.7|25.7|26.2|25.7|26|25.9|28.2|26.9|26.9|27.4|32|33|34.5|36.7|40.033|37.314|38.8|40.712|42.546|40.957|43.524|46.017|183.245|189.008|241.225|244.833|251|254|184.9|265.7|266.2|263.1|272.8|259.1|259|252.2|188.1|55.4|185.1|187.1|189.4|68|103.1|79.2|78.1|80|87.9|86.7|87.5|87.5|88.8|85.5|86.1|82.6|80.7|79.5|79|75.8|75.8|79.4|87.7|90.5|91.3|95.7|100.9|101|105.4|108.5|123|148.1|160.4|165.9|193.7|196.6|195.4|190.6|198.2|200.7|249|218.2|213.9|213.9|377.6|375.5|387.6|413.4|412.2|424.2|427.6|429.3|436.9|819|826.4|843.3|860.9|829.1|823.6|805.1|824.6|819.4|813.2|784.8|859.4|
2022-02-13 17:12:53|usa_0538|HAS|net_ppe|0||||||||89.6||||109.3||||134.9||||176.3||||165||158.4|164.6|169.9|168.4|169.4|167.9|169.2|165.1|222.5|224.2|225.2|237|242.3|240.8|251.3|252.5|253.9|258.9|279.8|283|292.8|297|308.9|308.5|309.6|306.5|313.2|307.2|305.8|301.5|313.5|299.6|296.1|279.9|280.6|271.6|281.3|287.9|330.4|319.9|308.4|303.7|318.8|315.091|320.176|313.301|296.729|279.184|268.054|256.982|235.36|227.086|228.588|213.628|213.499|210.264|211.96|206.756|199.854|197.793|203.586|195.208|206.934|201.692|171.762|160.392|164.045|162.479|164.057|163.767|181.726|184.272|184.905|181.369|187.96|201.682|210.641|207.798|211.707|217.919|222.937|216.256|220.706|220.522|218.851|202.065|233.58|238.403|239.201|220.412|218.021|222.821|223.383|217.636|230.414|232.902|237.774|231.199|236.263|236.898|236.881|228.019|237.489|243.589|225.911|219.656|237.527|241.253|242.607|247.231|267.398|270.023|268.973|263.862|259.71|262.418|265.904|255.15|256.473|395.624|387.372|371.881|382.248|455.945|482.215|477.154|489.041|482.7|466.2|441.9|421.1|
2022-02-13 17:12:57|usa_0540|SNPS|net_ppe|0.741386829481||||||||||||||||||||||||||||||3.9||||6.9|6.9|7.4|7.9|8.8|9.3|10.8|11.4|13|13.6|16.5|17.8|19.3|20.3|22.3|25.5|28.7|32.7|40.6|45.2|56.1|55.9|59.5|63.6|92.1|86.5|88.4|88|99.9|107.9|119.1|123.8|126.2|||141.302|146.211|157.243||166.419|173.661|192.304||194.225|185.872|185.04||180.122|180.745|184.313||182.041|180.081|178.155||175.625|174.918|170.195||166.805|164.278|140.66||141.044|128.739|131.866||127.223|130.511|145.087||136.799|144.928|146.91||140.63|139.102|148.58||150.37|159.059|159.517||157.792|165.909|191.243||195.315|194.198|197.6||202.86|216.01|249.098||258.199|260.667|263.077||258.856|258.794|257.035||259.476|262.025|266.014||283.782|290.446|309.31||344.176|372.566|429.532||933.19|956.773|949.636||984.2|964.028|965.649||
2022-02-13 17:13:01|usa_0541|TMK|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:13:01|usa_0542|FTR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:13:01|usa_0543|DISCK|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||258.741|261.603|270.072|273.718|256.245|259.104|264.706|270.838|281|285.172|282.294|278.503|5|262.744|255.963|412|395|384|410|417|409|405|401|389|399|389|382|371|379|374|368|368|388|377|460|492|514|522|538|525|554|534|509|500|488|466|455|464|482|504|514|523|597|928|784|810|800|802|828|856|951|1040|1088|1125|1206|1189|1239|1310||
2022-02-13 17:13:03|usa_0544|HFC|net_ppe|0.402189630242|||||||||||||||||||||||||45.2|46.3|47.3||50.1|53.5|60.8||83.3|98.7|105.6||109.4|111.2|112.8||115|118.8|122.2||128.2|129|129.9||129.9|131.2|132.3||130.6|131.4|135.6||140.1|143.5|151.5||158.3|173.3|173.8||177.1|180.9|182.4||182.221|175.309|176.027||182.562|184.155|185.959||190.862|199.461|203.443||223.109|260.372|304.244|310.929|308.785|310.008|312.273|424.111|430.655|288.342|316.139|341.735|368.444|382.892|405.47|423.135|459.849|491.903|530.85|934.222|1046.733|1124.596|1172.924|1285.245|1425.2|1469.024|1629.97|1638.993|1669.645|1697.383|1756.691|1801.552|1859.763|2996.528|3052.905|3071.213|3088.306|3119.932|3194.7|3214.198|3257.831|3312.255|3394.596|3442.299|3492.743|3560.265|3670.539|3781.16|3868.395|3977.258|4115.662|4196.257|3954.044|3984.341|4008.448|4453.675|4443.558|4436.831|4713.274|4673.279|4660.637|4673.443|4682.534|5244.327|5252.715|5250.765|5289.821|5204.802|4875.677|4892.917|4923.687|4982.533|5163.648|5262.498|||
2022-02-13 17:13:07|usa_0545|MD|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||3|||4.3|4.5|5.2|7|8|8.7|9.1|9.3|9.6|9.9|10.1|10.6|11.6|11.9|12|12.9|13.4|13.567|13.992|14.274|14.263|9.629|10.024|13.738|14.23|14.836|15.033|14.838|15.581|16.82|16.531|17.14|26.823|27.194|27.775|27.072|26.618|26.621|26.452|27.432|27.116|27.855|27.658|27.871|27.565|29.939|29.636|29.677|30.045|31.162|33.981|35.046|37.469|38.807|40.907|42.128|42.158|43.272|44.663|44.548|44.043|42.774|60.572|60.106|61.639|60.53|59.571|59.874|59.207|59.738|60.275|61.408|60.931|59.911|60.7|60.178|63.596|66.048|67.274|81.362|82.873|83.634|87.742|89.896|98.495|103.068|108.261|110.476|114.839|123.536|127.055|131.922|137.832|90.434|180.02|182.577|178.01|129.09|180.037|174.286|137.563|132.163|133.439|124.989|137.697||
2022-02-13 17:13:10|usa_0546|ADT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3179.727|||3234.452|3225.128|3218.468|3212.923|3215.23|3234.266|3249.904|3286.423|3112.725|3068.027|3026.7|2967.57|2973.919|2988.944|3022.123|3211.449|3274.805||
2022-02-13 17:13:11|usa_0547|WSM|net_ppe|0.99696969697|||||||||||||||||||||||||||||33.7|35.5|37.4||42.1|46.3|56.2||60.1|61.9|63.3||59.1|58.1|56.9||62.1|62.9|71.1||87.2|102.9|127.4||154.4|163.5|168.7||174|185.3|194.7||200|213.7|233.3||261.4|276.7|302.7||401.055|428.596|466.815||494.812|533.187|829.193||572.724|588.458|617.827||632.785|654.916|692.556||774.163|791.691|829.193||856.102|869.021|879.722||883.049|900.565|930.307||910.965|948.415|973.997||995.734|980.857|976.307||917.273|885.334|854.478||800.963|771.635|750.239||724.321|735.129|740.025||726.133|743.915|763.576||817.249|829.951|843.563||837.012|849.255|866.67||876.785|875.002|883.459||893.64|908.562|918.02||920.531|929.331|931.131||926.32|919.689|931.361||2117.002|2121.587|2109.801||2082.621|2033.63|1960.741||1930.13|1927.912|2051.541||
2022-02-13 17:13:14|usa_0548|XRAY|net_ppe|0|||||||||||||2.2||||2.2||||2||||1.8|4.9|4.9|4.7|4.7|4.6|18.5|18.2|18.2|18|12.4|12.5|12.6|12.9|18.4|21.7|22.5|95.5|96.5|94.9|95.6|98.7|90.5|91.1|95.4|142.1|137.2|140.1|140|139.5|140.2|141.5|140.1|142.4|144.2|147.1|147.3|149|159.3|159|167.1|174.8|180.8|180.536|177.461|177.911|171.921|181.341|185.337|185.515|195.217|240.89|266.332|286.73|294.418|313.178|329.014|348.971|359.425|376.211|374.567|376.225|381.091|399.88|396.79|378.114|376.34|316.218|309.825|321.91|320.779|329.616|331.686|333.949|351.566|371.409|402.009|405.603|386.885|432.276|416.393|429.935|445.365|439.619|420.779|399.077|423.802|423.105|432.716|442.957|569.853|591.445|604.16|587.285|602.67|614.705|608.85|605.028|628.509|637.172|642.318|639.212|606.924|588.8|556.766|568.036|555.2|558.8|816.5|794.1|822.9|799.8|807.1|841|859.9|876|888.2|857.6|865.7|870.6|1017.8|975.4|939.2|961|923.5|910.5|916.5|967|926|953|954||
2022-02-13 17:13:18|usa_0549|IDXX|net_ppe|0||||||||||||||||||||||||||||||||||4|6.8|11|11.4|11.4|11.4|11.7|12|12.2|12|12|12|12.6|13|13.4|16.2|20.1|23.9|25.5|25.9|30|35.6|36.4|38.9|41.1|42.5|41|41.5|40.4|40.1|41.5|41.7|41.3|40.1|39.55|39.322|39.504|41.753|45.661|45.529|48.126|49.029|49.215|49.437|49.512|49.631|49.455|48.763|50.872|51.832|45.224|48.393|56.509|58.329|62.63|62.744|63.721|64.936|65.697|67.273|88.795|91.165|99.628|108.796|117.806|126.865|141.852|151.094|166.604|178.655|189.646|186.708|189.66|196.542|199.946|197.063|196.714|200.61|201.725|202.748|210.163|213.868|216.777|216.927|220.58|231.639|245.177|253.742|266.494|274.158|281.214|282.226|286.712|291.701|303.587|309.827|326.041|320.337|333.026|343.01|347.161|349.664|357.422|361.233|364.779|367.513|379.096|384.246|394.021|409.98|437.27|529.697|551.537|575.561|614.452|624.77|633.302|632.359|646.338|637.528|654.978|680.347|587.667|
2022-02-13 17:13:21|usa_0550|AYI|net_ppe|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||254.462|248.978|242.966|240.679|235.558|228.575|226.401|222.558|220.302|219.828|216.91|226.299|225.965|223.815|221.546|219.194|213.721|210.199|206.001|211.269|210.004|208.805|210.841|162.011|161.911|163.377|164.167|161.506|143.076|138.657|144.971|145.8|148.5|142.5|141.1|138.4|143.5||147|143.2|133.6|133.4|132.4|139.2|143.8|144.9|147.1|147.9|147.1|147.1|148.2|152.5|160.7|159.1|164.9|174.6|191.3|256.6|262.9|267.8|273.5|277.8|284.4|287.7|286.1|282.8|288|286.7|283|284.2|280.5|277.3|338.5|338.7|331.8|333.9|334.6|325.3|319.9|327.1|315.7||
2022-02-13 17:13:24|usa_0551|VMW|net_ppe|0.312614259598|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.341||||48.675|58.478|82.237|245.882|276.983|325.906|349.851|370.613|418.212|415.978|593.601|568.741|402.356|405.695|413.483|418.639|419.065|421.5|485.95|516.661|525.49|523.687|553.124|579.998|665|693.993|742.8|793|845|886|936|969|1035|1059|1112|1124|1128|1108|1073|1050|1049||993|1005|1031||1098|1105|1128||1139|1225|1238||1292|1302|1311||1343|1373|1411||
2022-02-13 17:13:26|usa_0552|VAL|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:13:26|usa_0553|HP|net_ppe|0|||||||301||||301.6||||273.1||||272||||280.9|||271.3|292.5|286.9|288.9|281.2|282.7|296.1|309.2|316|336.5|345.6|361.9|369.7|364.6|361.7|356.6|351.2|358.8|358.2|358.4|381|400.7|408.9|422.8|437.6|423.8|448.8|450.3|460.9|463.5|480.8|486.6|504.4|539|554|583.6|635.5|692.4|709.7|703.6|693.6|691.2|684.8|677.247|670.141|673.605|685.481|717.207|761.838|650.051|860.684|919.301|978.414|897.445|948.133|995.183|1036.337|1058.205|1065.268|1063.923|1057.597|998.674|970.443|959.487|967.153|981.965|1018.971|1118.529|1242.769|1483.134|1603.978|1807.965|2009.182|2152.616|2283.982|2395.862|2534.931|2682.251|2885.454|3086.714|3209.344|3194.273|3273.643|3285.139|3235.863|3275.02|3336.624|3420.635|3553.743|3677.07|3832.001|3975.239|4170.303|4330.276|4491.051|4560.562|4613.301|4654.408|4693.77|4801.236|4943.66|5166.486|5400.016|5572.818|5630.311|5541.03|5530.817|5446.352|5306.434|5122.581|5102.679|5061.368|5062.914|4977.215|4950.4|4898.525|4883.378|4788.494|4830.919|4817.011|4512.559|4473.147|4392.037|3816.426|3729.215|3675.123|3551.662|3387.311|2869.627|2745.579|2692.591|
2022-02-13 17:13:30|usa_0554|MSCI|net_ppe|0.547535211268|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.25||||5.186||4.444|4.452|4.246||15.367|21.977|28.447||29.853|27.9|29.381||25.387|35.612|34.368|33.065|36.075|36.911|37.623|39.71|54.793|64.012|67.419|64.608|65.982|73.809|85.588|79.758|94.803|93.787|94.074|97.498|93.293|94.964|98.926|96.007|97.808|99.259|95.585|93.156|88.825|85.68|94.437|86.31|81|82.745|90.877|256.66|253.809|251.357|257.114|249.982|241.672|232.692|233.776|226.428|217.502|224.374|||
2022-02-13 17:13:33|usa_0555|RJF|net_ppe|0||||||||||||||||||||||||||21|20.6|20.1|22|21.6|20.9|20.2|22.8|23|22.6|22.8|23.1|23.2|25.2|28.9|32|33.7|35.2|36.4|36.5|37.7|42.1|43.2|42.1|41.7|40.9|39.5|38.1|37.7|39.6|43.6|45.7|47.5|51.7|64.1|70.5|87.5|81.4|82.9|82|89.2|91.3|94.1|91.953|90.913|91.064|90.143|103.308|108.619|104.694|102.292|100.89|106.661|105.777|106.757|109.632|116.022|118.285|121.657|123.834|123.206|122.75|123.42|128.722|131.609|137.555|140.324|139.357|142.011|142.78|159.589|149.079|155.055|166.963|171.426|176.23|184.665|192.45|190.743|189.185|187.569|186.232|182.999|181.301|175.603|170.768|171.569|168.828|172.346|169.85|173.901|181.752|223.56|231.195|235.733|248.849|251.835|244.416|241.109|244.984|244.433|245.401|242.54|242.071|249.018|255.875|272.103|282.285|294.994|321.457|382.298|409.543|421.174|437.374|454.115|468.347|471.603|486|490|498|518|527|536|543|537|856|534|543|552|945|930|
2022-02-13 17:13:36|usa_0556|TOL|net_ppe|1|||||||||||||||||||||||||11.9|12|11.7|11.4|11.1|10.9|10.5|11.3|10.9|10.6|10.4|10.1|10|10.1|10.1|10|10.1|10.1|10.3|10.9|10.9|11.6|11.5|11.4|11.5|11.7|11.9|12.3|12.4|12.3|12.9|14.5|15.2|15|15.1|14.9|14.7|14.4|14.4|14.2|16.5|18.2|19.6|21|21.96|23.377|24.075|26.15|28.131|31.972|33.095|33.686|36.144|36.917|38.496|40.075|40.53|39.926|43.711|44.756|46.035|48.494|52.429|58.176|63.649|72.735|79.524|88.444|95.64|96.588|99.089|94.299|93.137|88.926|84.265|98.342|93.046|86.841|86.462|84.065|78.584|74.42|70.441|66.634|82.205|79.522|79.916|101.382|99.45|98.902|99.712|101.499|100.724|101.216|109.971|112.877|125.289|126.36|131.32|131.19|131.222|131.509|143.01|142.096|141.143|138.597|136.755|134.746|136.748|148.804|169.576|172.459|173.449|179.476|189.547|186.159|185.676|195.728|193.281|294.658|289.186|288.742|273.412|394.554|387.976|419.562|421.129|379.191|377.975|400.762|406.731||
2022-02-13 17:13:39|usa_0557|IRM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||138.2|148.7|160.5|173.4|191.2|216|266.7|243|253.1|262.6|403.7|697.773|720.562|748.534|832.394|861.303|886.055|908.628|952.231|983.509|1008.944|1109.074|1239.188|1275.794|1306.994|1473.476|1492.267|1524.83|1542.89|1575.446|1649.796|1673.966|1708.386|1702.477|1781.266|1806.793|1875.516|1927.782|2015.235|2047.616|2135.494|2198.336|2335.961|2334.331|2371.339|2391.113|2386.754|2336.353|2387.316|2467.922|2568.2|2507.73|2456.819|2498.87|2519.112|2526.664|2478.199|2395.967|2407.083|2402.658|2376.347|2410.124|2477.727|2478.111|2452.309|2505.982|2578.26|2561.786|2606.903|2560.704|2550.727|2476.802|2493.013|2428.725|2497.158|2539.304|3196.248|3166.528|3083.326|3111.74|3175.439|3344.475|3417.679|4365.471|4406.487|4424.693|4489.557|6317.119|6352.366|6322.215|6492.138|6427.77|6483.393|6422.086|6698.945|6671.939|2342.197|2308.047||
2022-02-13 17:13:42|usa_0559|LNT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||1335.4|1338|1339.5|1389.5|1398.1|1402.2|1412.9|1444.7|1342.2|1327.7|1345.3|1369.9|1366.6|1374|1370.9|3434.7|1334.2|3437.1|3412.1|3456.8|3423.3|3434.6|3435.2|3486.034|3520.419|3561.589|3591.029|3719.307|3562.815|3631.068|3806.739|3037.609|3978.655|4139.887|4261.741|3978.504|3649.177|3742.064|3805.561|4426.5|4477.797|4559.761|4621.922|4665.3|5384.9|4702.9|5052.5|4471.5|4854.8|4490.1|4514.7|4488.8|4621|4699.2|4745.5|4679.9|4782.7|4992.4|5117.2|5353.5|5216.5|5816.3|6037.8|6192.9|6328.4|6424.1|6556.9|6730.6|6823.4|6866.4|6937.9|7033.3|7081.3|7248|7384.6|7838|7913.6|8027.2|8141.4|8326.5|8426.2|8566.2|8763.6|8938.4|9050|9173.5|9366.5|9519.1|9626.6|9846.4|9920.4|10279.2|10448.8|10608.1|10931.1|11234.5|11439.6|11695.7|12005.2|12462.4|12665.2|12854|13131.1|13527|13685|13936.4|14199|14336|14353|14540|14738||
2022-02-13 17:13:46|usa_0560|WBC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:13:46|usa_0561|PNW|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||4617|4622.3|4613.6|4624.1|4622.3|4624.5|4627.9|4647.1|4639.6|4633.8|4651.4|4655.1|4655.8|4669.9|4672.4|4677.6|4668.7|4682.5|4687.7|4730.6|4713.2|4727.3|4738.6|4778.515|4795.649|4835.278|4947.162|5133.193|5260.171|5442.155|5620.584|5907.315|6055.077|6225.301|6427.213|7079.829|6829.504|6914.285|6971.467|7366.152|7496.976|7452.276|7459.79|7430.001|7433.99|7385.815|7375.286|7486.167|7535.863|7643.946|7713.434|7785.828|7896.078|8028.726|8120.839|8330.643|8440.059|8570.859|8650.504|8784.936|8846.287|8943.618|9007.257|8889.108|9485.913|9475.126|9525.748|9393.867|9397.434|9478.377|9625.438|9791.687|9889.009|9953.952|10071.843|10234.243|10264.26|10309.624|10368.932|10731.296|10810.605|10892.008|10876.014|11074.575|11197.136|11343.457|11467.754|11684.969|11907.92|12132.109|12348.81|12624.254|12630.632|12701.356|12898.401|13188.077|13362.542|13450.379|13557.414|13766.668|14039.32|14168.055|14264.914|14377.787|14502.549|15069.766|15156.243|15381.704|15540.434|15944.998|16049.739||
2022-02-13 17:13:50|usa_0562|RLGY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||186|179|174|169||155|151|161|||||||||||||||||||||||||0|846|847|853|550|805|784|765|450|768|757|750||
2022-02-13 17:13:51|usa_0563|HII|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2006|1985|1979|2033|2005|1992|1988|2034|2004|1990|1964|1897|1856|1850|1852|1792|1768|1757|1750|1827|1809|1813|1841|1986|1986|2034|2093|2215|2219|2258|2332|2517|2789|2842|2908|3033|3033|3053|3094|3170|3183|3212|3289|3348|
2022-02-13 17:13:53|usa_0564|LAZ|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||199.453|188.587|173.933|161.78|156.63|157.887|163.095|161.525|168.31|169.372|169.903|180.374|185.509||197.721|179.987|171.443|161.745|168.098|170.917|166.913|155.252|143.616|154.177|150.524|153.572|153.006|150.708|168.429|190.08|198.289|216.412|225.033|239.576|241.949|249.78|248.796|242.977|236.288|227.359|222.569|209.211|213.745|209.814|207.165|206.856|201.929|204.3|209.021|206.143|200.301|200.8|205.301|213.923|216.183|214.279|212.946|698.715|683.888|775.691|771.346|753.57|753.814|751.064|771.51|742.627|731.24|716.119|466.054|
2022-02-13 17:13:55|usa_0565|FDS|net_ppe|2|||||||||||||||||||||||||||||||||||||||||||||||||||||6.8|8.1|8.7|10.6|10.3|9.2|8.9|13.4|15|14.7|15.8|19.6|20.6|21.4|21.9|22.48|21.658|20.888|22.173|30.15|36.249|35.466|33.205|30.947|28.993|27.555|24.219|23.233|20.195|19.347|19.505|18.797|21.942|43.909|45.253|46.382|50.924|52.359|50.428|52.529|59.828|59.812|63.461|65.773|70.314|78.945|79.28|80.805|88.125|91.113|92.278|91.589|89.82|88.379|88.427|82.463|79.067|79.495|80.628||81.787|81.62|80.065|78.595|77.173|76.53|75.521|71.083|67.707|65.371|64.284|60.627|58.045|57.641|55.908|56.693|54.458|59.264|69.717|75.667|78.082|84.622|90.438|89.45|97.442|100.454|98.731|97.47|94.38|100.545|101.566|104.829|105.287|119.384|354.683|370.946|391.046|382.031|392.712|388.899|386.912|370.441|350.311||
2022-02-13 17:13:57|usa_0566|DRE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||569.1|573.9|623.8|649.6|685.655|715.7|793.2|874.7|907.164|1019.2|1040.9|1142.1|1361.142|1254.5|1363.3|1562.3|2060.5|2161.8|2389.8|2480.9|2682.499|2833.1|3015.7|5053.4|5192.396|5243.808|5302.166|5272.035|5074.435|5110.14|5047.642|4958.154|5027.428|4949.147|4919.766|4930.432|5018.377|5026.643|5057.442|5152.908||5133.107|5219.552|5376.841|5379.186|5400.554|5595.138|4919.733|5034.422|5440.361|5508.618|5752.846|5914.454|5931.317|6084.603|6180.911|5846.582|6704.966|6715.261|6736.511|6079.706|6766.477|6681.617|6452.707|6343.528|6245.513|6202.269|6589.979|5958.889|6428.826|6473.926|6159.414||5991.35|5748.817|6209.222||||||||||||||||||||||||||||||||||||||
2022-02-13 17:14:00|usa_0567|ARE|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||147.3|198.8|214.9|230|349|390.5|441.7|493.7|515.4|526|579.1|598.8|610.472|643.098|693.769|705.745|732.577|776.114|829.78|861.876|876.024|938.066|966.569|1044.808|1092.599|1107.752|1086.081|1135.676|1148.34|1230.383|1348.967|1680.102|1803.558|1882.018|1975.381|2118.156|2256.099|2310.088|3009.614|3322.582|3394.872|3507.609|3952.271|4290.217|4326.193|4436.104|4564.46|4724.096|4791.558|4890.13|4971.165|5039.128|5055.223|5120.553|5237.709|5444.814|5498.465|5855.352|5925.292||6087.382|6208.354|6300.027|||||||||28.829||||41.679|41.045||56.607|96.138|90.427|96.224|104.894|108.122|148.654|203.188|224.167|228.717|523.719|567.419|660.472|743.682|822.607|782.409|954.334|982.988|1105.755|1174.849|1207.52|1261.975|
2022-02-13 17:14:03|usa_0569|ALB|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||674.9|668.4|673.6|672.2|665.1|692|702.2|680.8|685.9|480.771|479.567|487.967|495.7|490.861|497.029|497.899|496.6|496.436|495.928|505.078|514.7|509.813|510.206|505.3|495.4|486.804|481.449|482.817|490.074|482.403|474.572|538.914|529.672|523.302|531.356|518.816|519.071|516.233|515.969|531.539|527.005|513.512|509.867|889.174|895.984|909.462|882.307|982.759|966.817|974.071|986.49|964.351|980.575|986.89|989.88|1023.681|1038.543|1064.768|1063.435|1033.817|1012.348|1005.124|1031.129|1042.33|1026.883|1002.758|977.344|1009.864|1006.313|1040.005|1063.44|1090.897|1129.48|1167.222|1176.97|1253.139|1296.571|1317.759|1333.765|1348.976|1357.069|1340.338|1239.586|1230.274|1231.868|2617.027|2618.537|2600.852|2321.095|2489.54|2346.132|2344.967|2360.14|2381.38|2416.829|2484.285|2493.31|2569.206|2669.66|2825.365|3021.084|3170.19|3390.625|3524.037|5043.337|5025.969|5136.357|5242.724|5490.917|5390.329|5510.599|5655.477||
2022-02-13 17:14:06|usa_0570|GPN|net_ppe|1.52309142319|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.443||44.336|44.965|49.018||53.643|53.853|53.023||51.785|50.271|62.681||97.482|99.513|99.147||104.173|109.048|102.915||107.977|109.396|112.712||118.495|122.588|134.221||141.415|153.533|145.664||176.226|182.184|174.692||183.938|202.928|219.944||256.301|255.664|258.041||305.848|324.005|338.195||348.064|355.37|357.88||369.753|363.415|362.809||374.143|368.795|367.541||493.678|512.079|520.714||537.879|577.188|588.348||615.803|640.976|653.542||712.396|1423.271|1382.802||1477.635|1526.178|1578.532||1642.283|1667.287|1687.586||
2022-02-13 17:14:09|usa_0571|MAN|net_ppe|0.014105578115||||||||||||||||||||||||||||108.1|109.4|114.2||103.4|87.6|90|98.1|91.8|98.4|99.2|87.3|85.5|82.5|81.8|80.1|81.2|82.7|83.1|88.5|93.4|95.4|99.8|108|108.2|111.6|112.9|121.4|116.8|118|120.5|136.4|145.2|156.7|172|191.3|189.1|178.5|179.8|182.4|182.2|179.8|173.2|192|186.7|184.4|200.9|194|184.6|195|185|188.8|184|184.1|185.4|187.1|215.1|208.9|207.2|223.1|212.7|200.2|197.9|196.4|194.3|201.6|194.6|202.1|201.4|206.5|212.3|221.2|230.8|241|219|213.4|194.9|195.2|193.2|176.4|162.6|162.7|173.6|170.3|171.6|180.9|172.7|174.5|180.9|175|176.9|184.8|177.8|174.3|171.9|166|160.8|160.8|149.8|149.1|138.2|139.6|142.8|147.1|154.1|153.4|153.5|147.3|147.2|154.9|154.3|157.7|158.4|149.3|150|152.6|580.4|606.2|555.6|591.8|554.1|545.5|540.4|535.8|504.8|490.2|479.2|490.2||
2022-02-13 17:14:13|usa_0573|TDC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64|||75|94|93|94|89|88|91|91|90|95|96|101|103|105|111|119|119|120|122|134|143|150|148|156|157|161|159|156|157|159|162|160|159|143|131|129|131|138|142|143|159|162|172|187|226|295|363|375|386|401|383|383|378|377|378|352|329|314|
2022-02-13 17:14:15|usa_0574|WPC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||646.8|706.5|727.1|749.007|767.9|782.3|783.2|796.906|508.559|10.202|10.027|721.743|24.237|28.821|37.892|693.67|8.735|8.799|7.671|629.532|7.573|3.681|3.921|421.543|20.793|406.84|488.51|485.505|468.544|462.511|460.258|462.343|500.62|497.248|495.996|574.11|596.178|603.534|599.732|586.594|588.313|586.349|576.299|574.329|567.089|563.023|535.162|499.248|521.256|532.053|552.766|548.131|541.573|627.599|609.595||597.878|578.809|2344.729||||||||||||||||||||||||||||||||||||||
2022-02-13 17:14:17|usa_0576|BKD|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1214.578|1408.732|1610.551|2108.759|3567.3|3658.788|3660.78|3751.666|3749.843|3760.453|3744.647|3762.471|3716.676|3697.834|3663.099|3652.076|3620.469|3857.774|3816.127|3794.212|3753.707|3736.842|3716.65|3689.03|3681.28|3694.064|3793.384|3792.169|3789.971|3879.977|3853.423|3855.653|3845.741|3895.475|3886.391|3911.338|8573.558|8389.505|8434.413|8341.286|8277.675|8031.376|8004.357|7691.478|7621.903|7379.305|6512.179|6423.841|6180.376|5852.145|5775.496|5715.931|5407.13|5275.427|6527.622|6459.86|6407.259|6318.674|6379.214|6286.873|5970.432|5859.378|5761.755|5691.221|5609.711||
2022-02-13 17:14:20|usa_0577|TRMB|net_ppe|0||||||||||||||||||||||||2.8||||3.7|4|5.4|5.6|7.7|11.7|14.1|16.7|18.1|17.5|17|16|14.8|13.8|13.4|12.8|12.2|11.9|12.1|12.5|12.7|12.7|15.5|19.5|19.8|20.2|22.2|22.1|21.5|21.6|22.3|22|22|21.6|21.5|17.2|15.1|15|13.8|12.5|12.3|11.98|11.66|32.8|34.059|32.786|32.177|30.689|27.542|25.893|25.289|23.015|22.037|21.59|21.591|24.347|27.379|26.758|27.794|28.974|30.991|31.264|32.29|35.823|42.664|44.012|47.278|47.389|47.998|53.735|52.271|51.667|51.444|52.326|51.615|50.819|50.175|48.458|48.905|46.903|44.635|45.25|46.058|49.525|50.692|51.634|53.391|61.562|62.724|66.462|73.597|81.653|96.89|105.603|123.795|136.155|142.975|149.609|155.575|153.823|157.4|155.2|161.7|162|159.2|155.4|152|149.4|144.2|142.8|145.6|160.5|174|184.3|192.6|206.1|212.9|333.9|347.7|362.7|381.7|374.6|385.1|382.8|380.7|372.7|343.7|375.6|374.2|
2022-02-13 17:14:23|usa_0578|CNX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2651.7||2635.7|2609.2|2583.425|2574.444|2571.586|2559.215|2544.601|2531.292|2875.355||2893.239|2911.085|2927.89|2904.024|2935.967|2939.388|2659.676|3061.507|2716.223|3134.876|3161.309|3182.58|3177.632|3274.692|3358.026|3534.763|3644.695|3726.387|3827.587|4040.287|4104.969|4250.867|4801.455|4965.042|5051.054|5250.446|5462.323|5765.972|5840.651|5903.079|5981.591|6124.29|6209.054|9922.276|9990.406|10129.251|10199.298|10244.548|9071.1|9326.416|9441.437|9670.877|9928.023|8508.058|10233.204|10423.745|10630.857|9442.262|9604.991|9776.758|9963.984|10162.472|10366.581|9720.001|9758.98|8732.706|9090.391|8506.091|8414.619|5968.975|7822.919|7794.218|7798.962|5789.753|6621.816|6541.871|6768.612|6942.444|7337.436|7564.812|7736.222|7323.672|7228.624|7225.001|7187.467|7134.228|7112.99|7092.258|7030.188|7045.505|
2022-02-13 17:14:26|usa_0579|SBNY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.675|12.042|12.807|14.186|14.139|14.236|15.176|17.785|19.439|20.484|21.279|22.221|22.91|23.581|24.918|27.107|28.658|30.747|30.829|33.221|32.979|32.445|32.133|31.802|30.786|29.949|29.076|29.385|29.536|29.538|30.901|30.574|30.987|32.178|31.593|32.192|34.956|36.626|36.351|36.331|39.591|40.837|39.752|40.996|40.31|40.608|41.925|44.161|45.547|46.373|47.668|50.698|53.917|56.337|60.025|61.571|62.175|66.499|69.062|59.051|282.548|279.327|281.504|283.997|293.023|291.863|295.681|317.681|320.976|313.529|311.427||
2022-02-13 17:14:28|usa_0580|CPT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||293.2|345|423.7|476.5|492.6|506.2|528.6|553.3|570.798|561.8|580.6|588.2|590.176|598.2|1245.8|1255|1287.384|1340.1|2135.4|2265.9|2287.898|2349.4|2372.7|2402.9|2402.62|2419.163|2429.369|2322.449|2297.006|2309.202|2323.621|2311.565|2314.32|2410.299|2499.455|2518.705|2521.808|2536.743|2537.52|2530.322|2487.135|2483.518|2501.641|2496.358|2398.685|4265.288|4248.071|4289.356|4316.261|4440.454|4477.551|4342.206|4370.211|4464.383|4608.757|4675.95|4650.863|4672.627|4678.653|4582.727|4495.438|4468.7|4430.368|4410.175|4312.57|4280.894|4254.853|4321.536|4354.753|4335.948|4330.868|4377.033||4780.355|4889.435|5027.414||||||||||||||||||||||||||||||||||||||
2022-02-13 17:14:32|usa_0582|BR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80.7|||73.5|77.4|74.5|77.7|78.3|82.6|75.9|70.9|68.9|75.4|71.3|75.6|75.5|87.4|86.5|84.6|84.6|83.1|78.9|78.5|78.5|79|76.3|76.5|80.9|80.9|82.1|87|87.2|88.3|84.5|82.2|81.4|97.3|100.4|106|108.2|112.3|130.7|145.5|169.5|198.1|207.6|202.5|197.9|204|192.5|187.9|183.4|188.9|414.3|373.3|451.5|454.2|426.2|423|422.3|439.2|422.4|414.1|
2022-02-13 17:14:34|usa_0583|HAIN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||0.4|0.4||0.4|||0.7|0.7|0.7||0.7|0.7|0.7|0.8|0.7|0.7|0.7|0.8|0.9|1.1|5.5|7.6|7.8|41.5|17.6|17.4|17.66|39.34|39.089|43.492|47.603|55.78|61.301|70.171|71.798|69.774|64.7|66.741|66.102|68.665|67.425|68.71|73.992|87.002|87.836|89.386|87.407|88.204|93.12|97.507|99.72|119.83|113.982|117.704|117.329|114.901|130.838|130.444|152.314|159.089|155.823|143.448|142.336|102.135|102.786|101.819|100.157|106.985|106.709|105.253|110.131|110.423|107.486|171.944|147.35|148.475|154.111|218.17|220.25|235.841|251.363|255.257|298.897|310.661|340.068|333.824|325.966|353.664|361.797|382.83|392.719|389.841|382.372|372.082|377.19|291.866|380.478|386.077|314.237|310.172|315.926|320.036|331.07|287.845|369.934|382.403|369.588|377.421|365.105|385.984|401.472|404.787|400.813|411.786|
2022-02-13 17:14:37|usa_0584|RGA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||117.3||||222.7||||219.6||||221.7||||236.1||||249||||244||||260|||||
2022-02-13 17:14:40|usa_0585|KRC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||173.6|336.3|469.6|712.9|851.9|968.2|993|1048.8|1131.3|1152.7|1189|1235.8|1273.372|1278.155|1254.894|1291.145|1344.59|1359.8|1349.608|1359.329|1412.92|1419.163|1426.629||1416.604|1401.307|1398.58||1400.746|1382.12|1377.68||1453.352|1481.923|1506.963||1535.794|1565.843|1568.773|1601.466|1707.373|1774.745|1804.868|1904.624|1925.63|1932.062|1938.826|1939.244|1934.559|1923.937|1916.948|1914.107|1932.322|2309.363|2311.754|2544.442|2570.649|2931.982|3016.1||3222.949|3470.672|3673.625|||||||||||||11.324||||40.395|39.371|39.693|39.889|39.686|38.541|37.799|36.717|36.833|118.837|119.113|119.392|131.634|131.921|149|138.632|138.89|136.064|182.208|168.822|170.062|
2022-02-13 17:14:44|usa_0586|CSGP|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3|1.4|1.6|2.2|3.2|4.1|5.1|5.9|11.473|17.146|17.292|14.6927|14.392|13.375|12.704|11.8757|11.085|11.067|10.983|11.048|10.689|10.087|10.314|10.254|9.734|12.515|12.164|13.489|14.412|16.124|16.146|15.144|14.179|14.447|16.851|18.407|19.616|19.968|21.302|24.045|22.714|21.286|19.296|16.876|15.801|15.274|16.579|19.162|60.684|61.083|64.973|69.921|36.886|37.146|36.78|37.571|38.584|43.225|42.962|46.308|48.653|49.693|55.703|57.719|57.338|64.64|70.675|73.753|79.123|85.442|87.627|88.311|85.962|86.508|85.366|87.568|85.504|85.779|84.326|84.496|83.401|84.648|81.937|83.303|198.02|195.522|213.505|222.613|219.22|216.957|233.6|210.423|330.429|358.415|344.83||
2022-02-13 17:14:47|usa_0587|XYL|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||454|459||442|463|468|459|464|487|474|470|478|488|476|469|454|461|434|431|418|439|446|438|440|616|612|627|637|643|666|643|636|656|653|661|641|658|628|635|633|657|627|626|618|644|
2022-02-13 17:14:48|usa_0588|TSS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:14:48|usa_0589|SPR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||518.8|595.9|624.7|716.7|773.8|841|891.6|937.7|963.8|1001.4|1028.8|1053.2|1068.3|1107|1167.6|1224|1279.3|1320.3|1357|1391.6|1470|1479.8|1497.6|1542.4|1615.7|1625.6|1623.3|1657|1698.5|1718|1739.4|1767|1803.3|1800.8|1793|1784.9|1783.6|1776.7|1827.1|1874.9|1950.7|1947.2|1936.8|1934.7|1991.6|1986.3|1991.4|2018.7|2105.3|2105.4|2102.6|2123|2167.6|2235|2212.2|2249.5|2320.6|2300.7|2226.6|2191.8|2574.4|2527|2530.3|2494.1|2470.8|
2022-02-13 17:14:51|usa_0590|SIVB|net_ppe|0|||||||||||||||||||||||||||||||||||1.3|1.2|1.1|1.1|1|1|1|1.8|2.2|30.6|25.1|2.5|13.3|2.2|8.4|9.5|4.7|4.7|4.5|4.3|4.1|4.2|3.9|3.7|3.6|4.5|5.9|7|9.3|11.4|11.6|11.7|11.1|10.7|10.27|10.008|11.745|18.493|21.375|22.829|22.431|21.719|21.384|20.495|19.38|17.886|16.223|15.585|15.036|14.999|14.316|14.083|14.705|14.641|16.476|18.782|23.148|25.099|26.922|31.328|36.236|37.306|37.868|40.028|39.016|38.628|36.725|34.787|32.344|30.589|29.341|30.196|30.722|31.736|34.966|38.123|41.917|44.545|46.161|49.452|53.458|56.471|59.32|64.773|68.27|66.545|65.713|65.644|65.385|67.485|66.123|71.465|74.375|79.845|82.724|88.284|94.652|102.625|108.57|110.485|115.014|120.683|122.304|121.947|122.826|128.682|127.054|117.603|121.89|129.213|303.662|298.235|325.245|359.241|361.172|384.632|393.97|385.75|413.37|421|559|583|
2022-02-13 17:14:54|usa_0591|LEG|net_ppe|0||||||||76.8||||101||||113.4||||127.9||||176.2||214.5|215.5|209.3|212.6|225.5|238.7|224.8|224.7|226.5|231.1|234.2|233|232.4|232.8|230.7|237.9|243.7|300.3|313.1|316|340.5|377|396|410.9|428.3|430.9|451.8|461.9|546|555.9|582.9|617.8|632.1|674.8|693.2|773.4|775.3|803.8|820.4|833.3|844.8|884.4|915|934.2|981.8|990.3|1018.4|1027.1|1014.4|995.9|961.9|951.4|960.2|944.1|960.7|959.8|970.2|954.2|967.1|959.9|948.6|942.7|960.7|948|953.9|949.6|971.1|962.7|970.4|962.5|962.8|965|962.9|964.7|726.9|736.4|739.6|722.4|681.4|671.4|685.6|664|668.6|641.4|624.6|621.3|624.2|616.1|618|600.9|580.6|592.4|581.1|575.4|572.8|566.8|562.1|579.9|574.6|564.3|582.6|546.6|548.8|533.2|538.6|543.7|540.8|554.7|553.1|554.1|565.5|588.8|616.2|644.3|663.9|710.1|709.3|723|728.5|968.2|987.7|973.3|993.9|964.8|965.3|950.1|946.4|930.2|952.9|969.3|974.1|
2022-02-13 17:14:57|usa_0592|RPM|net_ppe|2|||||32.9||||39||||62.1||||61.7||||60.5||||66.1|65.8|66|83.5|81.6|83.6|83.9|80.2|82.5|85.5|111.4|111.4|126.3|127.9|128.4|133.6|134.2|143|149.2|149|151|194.5|196.7|197.3|204|206.1|217.6|221.6|224.7|229.2|230|291.7|270.3|270.5|274.1|282.1|305.9|310.2|319.9|335.1|339.7|391.9|395.2|391.763|366.228|373.249|376.524|374.057|362.036|357.834|352.952|345.326|355.797|351.718|349.528|357.164|370.789|367.13|368.852|366.855|381.055|376.464|385.658|384.859|389.978|436.409|413.919|412.346|444.692|441.139|438.784|438.503|473.296|465.187|459.18|458.926|497.721|483.153|455.155|450.099|470.103|458.515|455.954|444.959|382.527|376.234|378.147||390.027|387.439|382.127|402.781|418.832|445.704|474.69|474.448|492.363|485.147|499.353|506.792|532.805|529.535|509.978|568.312|589.646|580.358|574.636|579.651|629.453|632.491|638.929|702.134|742.686|755.873|760.425|772.987|780.306|777.059|793.627|802.052|819.211|1070.644|1106.627|1120.387|1134.177|1144.521|1187.094|1194.855|1266.009|1249.702|1325.778||
2022-02-13 17:15:02|usa_0593|OGE|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||2315.7|2317.6|2323.8|2326.9|2325.1|2330|2335.3|2343.3|2329.3|2344.1|2338.7|2346.1|2335.3|2354.2|2348.6|2353.9|2345.3|2358.3|2527|2526.5|2527.3|2537.1|3248|3242|3237.504|3227.19|3228.585|3219.464|3233.206|3255.779|3266.712|3304.066|3344.645|3333.611|3307.1|3401|3313.4|3337.1|3335|3344.2|3359.8|3383.8|3568|3479.8|3611.3|3635.5|3682.9|3567.4|3614.6|3728.2|3751.7|3867.5|3985.5|4062.8|4102.3|4246.3|4329.6|4486.6|5028.7|5249.8|5446.3|5675|5773.4|5911.6|5959.6|6056.9|6287.6|6464.4|6599.6|6934.2|7148.8|7520.7|7704.6|7863.7|8097.8|8397|8636.3|6438.8|6551.8|6733.8|6825.4|6885.7|6994.5|7050|7083.6|7159.1|7237|7393.1|7457|7542.3|7606.3|7769.8|7975.8|8164.1|8276.3|8416.6|8469.3|8550.1|8634.7|8717.2|8846.4|8958.9|9044.4|9127.3|9170.9|9251.3|9316.2|9461.3|9560.9|9665.5|9786.7||
2022-02-13 17:15:06|usa_0595|KEYS|net_ppe|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||469|458|462|462|470|455|460|462|518|514|531|522|512|494|545|546|530|539|546|549|555|558|563|568|576|733|728|771|777|812|834|847|877||
2022-02-13 17:15:07|usa_0596|MRVL|net_ppe|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.316|10.324|12.571|31.184|35.002|33.892|35.081|52.924|59.836|60.446|68.296|64.207|72.128|71.549|81.298|149.705|148.295|148.498|149.439|161.77|188.548|210.427|222.315|260.921|279.398|329.296|366.731|440.943|434.077|426.177|418.9|416.241|421.264|412.988|401.521|390.853|371.229|352.719|349.276|342.497|340.641|343.445|347.588|358.44|354.483|363.764|373.628|383.801|382.374|381.154|376.437|372.971|384.612|363.486|358.15|356.165|349.321|344.836|343.101|340.639|325.754|322.262|309.647|296.778|283.584|274.774|265.984|243.397|239.358|235.354|198.173|202.222|213.656|327.645|313.113|318.978|326.599|319.761|316.214|467.999|472.818|453.936|440.428|427.536|580.636|575.439|597.783||
2022-02-13 17:15:10|usa_0597|AVT|net_ppe|0||||||73.1||||97.8||||98.9||||121.5||||117.7||||106.2|104.6|103.1|100.3|94.8|93.4|93|92.9|97.3|98.6|101|101.8|101.7|105.7|104.3|105.3|102.5|111.6|110.2|111.9|115.146|118.33|126.19|132.837|145.611|147.784|155.624|165.878|176.929|178.804|181.758|179.511|181.509|181.112|149.656|155.27|155.491|157.981|161.148|175.727|194.012|209.705|264.168|272.607|345.659|302.011|383.858|404.378|417.159|416.716|405.7|408.27|349.924|332.581|275.671|263.206|250.412|232.913|208.807|198.577|187.339|183.64|175.977|165.833|157.428|174.086|161.534|163.946|159.433|161.86|165.981|172.308|179.533|184.489|191.795|210.636|227.187|247.136|250.691|295.144|305.682|306.308|302.291|302.597|302.583|346.219||395.558|419.173|432.668|440.445|458.118|461.23|480.858|491.936|486.314|492.606|505.229|511.759|522.321|534.999|529.294|541.904|548.433|568.779|579.471|587.216|610.747|453.209|471.321|565.108|526.025|519.575|510.303|507.692|520.922|522.909|525.873|462.914|455.484|452.171|716.037|705.786|684.614|680.524|692.805|688.156|656.745|634.44|609.487|586.219|
2022-02-13 17:15:13|usa_0598|HHC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2080.142|2077.406|2490.069||2503.136|2581.103|2603.823|0|||22.301|21.978|21.551|21.041|20.662|20.284|19.906|19.528|19.15|18.772|19.343|18.182|17.93|17.556|17.172|15.669|17.364|16.955|16.798|16.38|15.961|15.543|87.23|85.883|84.637|69.398|58.347|57.882|57.087|56.255|55.412|54.566|53.593||
2022-02-13 17:15:15|usa_0599|ARW|net_ppe|0||||||||35.1||||41.6||||38.7||||22.7||||31.9|||31.4|30.3|30.4|30.3|30.4|29.4|28.2|27.1|27.1|41.9|40.9|40|40.7|35.8|44.6|46.3|51.6|56|59|61.9|67.3|89.8|104.4|110.4|114|117.3|120.9|123.1|114.9|115.2|117.1|118.9|120.5|114.2|115.1|123.5|137.8|154.8|180.2|200.6|216.4|223.65|233.345|244.161|240.906|316.459|313.131|312.193|313.057|304.374|293.453|294.656|292.955|299.518|297.517|290.523|284.352|288.129|276.101|264.193|257.51|262.983|251.708|231.98|221.01|235.465|239.489|247.621|250.446|262.373|283.101|320.789|336.255|355.161|375.937|400.854|420.607|410.54|428.496|449.072|461.313|460.706|466.466|475.81|496.522|505.54|529.981|544.224|550.714|556.229|563.519|571.971|583.153|599.641|601.539|605.169|616.545|632.389|641.521|641.431|634.711|636.299|642.632|671.448|689.995|700.178|725.32|737.551|750.513|756.299|786.596|789.934|815.379|838.475|849.867|835.801|838.563|824.7|819.604|813.917|805.264|803.11|803.422|798.19|793.855|799.605|747.538|727.411|705.395|682.811|
2022-02-13 17:15:19|usa_0600|REG|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||176.1|199.9|200.8|203.6|214.2|216.4|214.3|260.1|269.4|277.4|318.6|366.2|625.1|731.6|751.6|793.6|951|1057.7|1124.6|1160.7178|2370.5|2462|2536.7|2464.787|2491.1957|2607.9107|2696.3481||2736.9053|2891.972|2967.3032||2870.4747|2833.6939|2850.6407|2725.905|2781.7095|2769.8691|2741.2936|2880.681|2772.049|2972.348|2988.204|2994.062|2993.642|3351.334|3371.046|2849.203|3314.978|3431.642|3497.276|3474.244|3582.445|3744.358|3863.056|3467.787|3957.378|4029.177|3955.258|3487.892|3569.878|3581.941|3454.933|3291.968|3273.177|||3288.276|3271.809|3321.332|3381.502||3310.403|3306.518|3062.874|||||||||||||||||4.094||||6.123|6.891|7.01|6.715|6.127|302.849|301.674|300.482|299.884|297.861|296.307|294.523|294.387|292.024|290.21|289.804||
2022-02-13 17:15:22|usa_0601|IEX|net_ppe|0||||||||||||||||||||||||27.5||27.3|28|30|31.1|31.9|32.7|32.3|31.3|37|36.3|35.5|38.1|49.8|51.2|52.3|51.5|51.2|50.5|53.5|52.7|66.4|66.4|66.2|65.3|73.6|74.7|91.3|90.2|90.1|103.9|102.4|99.5|100.5|99.2|88.6|126.9|127.1|126.3|125.4|122.5|131.7|132.6|129.9|127.361|129.444|125.721|128.283|145.291|146.403|146.681|144.146|136.894|138.539|146.895|148.246|144.373|144.538|143.143|147.095|150.127|153.555|151.9|155.602|152.177|148.318|146.72|142.485|148.508|154.675|154.387|165.949|167.278|169.513|170.788|172.999|179.762|178.318|172.093|186.283|179.897|181.376|181.006|178.283|173.774|179.284|187.021|188.562|199.703|231.538|219.702|213.717|214.153|215.673|223.762|219.161|215.091|213.384|214.253|213.488|216.045|223.395|219.824|219.543|216.336|234.634|240.27|240.945|252.512|250.904|261.092|247.816|250.114|254.23|250.889|258.35|267.13|267.828|276.821|281.22|271.92|275.025|273.33|280.316|283.276|281.852|399.639|298.273|302.805|313.353|314.631|327.3|
2022-02-13 17:15:26|usa_0602|PWR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.3|29.4|44.1|70.2|74.2|93.2|126.3|161|191.9|223.996|252.595|317.416|341.029|359.912|375.081|387.392|385.48|387.524|389.761|379.12|369.568|358.966|350.707|346.022|341.542|337.786|329.703|324.774|314.983|312.352|313.222|307.221|286.606|286.565|286.594|279.023|276.789|292.632|293.713|503.474|532.285|561.168|605.536|640.079|635.456|654.438|677.346|692.543|854.437|870.26|875.981|864.279|900.768|910.53|938.567|956.604|938.902|985.672|1016.737|1057.046|1045.983|1071.972|1103.212|1153.629|1205.608|1269.656|1311.859|1388.134|1099.574|1480.097|1129.597|1125.501|1101.959|1153.884|1160.87|1165.687|1174.094|1161.603|1190.333|1256.458|1288.602|1301.545|1325.128|1350.894|1276.032|1602.782|1639.429|1679.476|1671.023|1675.593|1655.503|1703.422|1817.501|1835.657|1845.778|1833.782||
2022-02-13 17:15:29|usa_0604|CYH|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||652.192|677.477|708.081|718.966|766.709|777.944|866.534|921.135|937.635|981.717|1029.337|1130.266|1134.43|1250.799|1395.345|1398.449|1408.056|1478.747|1484.548|1477.235|1484.469|1499.69|1610.991|1627.458|1757.218|1846.138|1986.577|1985.703|2089.142|5877.42|5512.574|5438.397|5621.754|5744.466|5894.405|5868.293|6076.145|6053.347|6132.246|6111.057|6084.986|6143.57|6324.437|6446.417|6506.424|6573.94|6855.976|7001.863|7048.225|7105.794|7151.873|7095.134|7104.244|7068.561|7051|10572|10817|10298|10169|10091|10090|10064|10112|10104|8955|8830|8149|7639|7312|7331|7052|6971|6749|6570|6139|6086|5934|5931|5608|5522|5309|5290|5322|5305|5325|5368||
2022-02-13 17:15:32|usa_0605|OHI|net_ppe|0||||||||||||||||||||||||||||||||||||||||76.4|77.5|76.9|76.3|123.8|238.4|137.8|325.6|325|327.7|324.9|322.1|336.7|334.3|331.3|346.1|343.293|418.3|415.7|418.4||606.1|621|553.5|587|618.8|657.7|652.3|686.356|687.025|673.605|627.895||615.838|605.129|599.509|584.81|581.84|570.467|563.079|551.202|590.35|587.612|576.481|557.977|552.928|583.429|579.775||719.848|743.595|717.972|938.816|893.498|888.278|1060.128|1079.768|1041.776|1066.373|1092.872|1053.356|1036.583|1076.797|1110.948|1120.158|1112.37|1105.09|1100.843|1373.402|1379.623|2013.548|1997.098|1985.861|1939.881|1919.038|1895.74||2034.681|2038.802|2235.832||||||||||||||||||||||||||||||||||||||
2022-02-13 17:15:35|usa_0606|JEC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:15:35|usa_0608|CSL|net_ppe|0||||||||103.1||||101.8||||106.6||||104||||93.3||||100.9|99.7|100.5|125.5|123.5|123.9|123|130.3|125|121.7|125.7|117.6|122.1|133.9|135.8|139.3|142.2|143.8|145.2|150.8|158.2|161|172.3|177.9|193.1|208.4|211.4|215.7|264.2|264.3|270.1|280.9|294.2|315.5|327.5|338.9|354.8|355.8|344.3|342.4|349.5|350.647|392.827|405.866|402.614|393.534|397.579|453.183|447.66|451.931|442.63|443.104|447.986|444.997|459.989|457.027|454.285|445.774|444.359|448.006|386.067|419.275|431.175|446.174|431.996|444.108|453.173|457.561|458.48|486.39|530.501|534.936|463.9|530.052|488.4|485.7|513.3|461.9|444.4|444.1|460.9|468.1|474.9|455.8|533.4|531.5|527.4|530.3|560.3|575.1|592.4|603.4|465.2|641.5|634.5|645.3|497.2|503.9|527.6|537.6|547.3|543.6|583.4|580|585.8|592.3|626.4|623.6|632.2|660.9|683.1|698.5|731.1|746|752.5|763|760.1|772.4|778.6|757.1|783.5|771.2|764.3|765.9|774.1|764.4|674.2|734.1||
2022-02-13 17:15:39|usa_0610|WCN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3|14.6|18.4|51|131.6|146.9|253.1|335.26|339.57|352.402|358.485|384.237|434.036|438.142|466.317|465.806|496.794|549.087|563.789|578.04|570.951|579.55|602.056|613.225|620.257|629.127|635.999|640.73|648.772|651.812|676.205|700.508|705.367|727.847|730.741|736.428|783.048|791.117|855.872|865.33|870.316|873.035|882.877|984.124|991.098|1272.851|1292.207|1308.392|1291.197|1279.569|1303.463|1337.476|1318.704|1361.804|1421.626|1450.469|1456.851|1460.756|1561.415|2457.606|2436.035|2427.985|2424.716|2450.649|2454.902|2446.043|2450.067|2594.205|2597.232|2598.865|2555.254|2738.288|2718.194|4788.084|4773.096|4738.055|4721.669|4729.335|4783.928|4820.934|4924.263|5024.868|5069.767|5168.996|5319.488|5512.557|5564.863|5699.567|5592.761|5219.777|5362.352|5455.429|5407.317|5419.427|5577.429||
2022-02-13 17:15:41|usa_0612|MIDD|net_ppe|0||||||||||||3.5||||3.2||||2.8||||3.2||||35.4|34.8|34.5|34.4|34.2||33.7|33.4|33.4|33|26.5|26.2|26.1|25.8|25.5|23.9|23.2|22.9|23.3|22.7|23.3|23.3|23.3|23.3|24.3|24.9|25.4|18.5|18.8|19.1|19.6|19.9|21.8|22.4|22.9|22|22.6|22.3|21.9|21.5|21.3|20.682|20.116|19.214|18.968|18.528|17.866|17.259|30.598|29.632|28.941|28.259|27.5|26.772|26.304|25.505|24.921|24.132|23.607|23.106|22.98|23.608|23.08|22.824|25.331|24.938|24.509|28.346|28.534|28.275|32.124|36.141|36.774|45.883|46.208|44.562|44.757|48.792|46.98|46.184|47.34|47.371|44.416|44.791|43.656|44.268|57.142|59.46|62.507|62.907|62.206|64.042|63.886|139.317|111.783|117.739|125.457|127.239|130.676|128.622|129.697|142.08|148.838|209.889|199.75|199.081|216.097|227.435|221.571|224.841|264.786|275.365|281.915|296.473|317.15|311.741|314.569|404.833|422.883|441.661|352.145|345.824|343.369|343.86|344.482|336.257|336.924|370.266||
2022-02-13 17:15:45|usa_0613|ALLE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||232|||206.6|200.2|208.9|210.3|212.5|207.2|206.3|207.8|227.9|224.8|226.1|227.1|226.4|226.6|232.1|241.3|246.1|252.2|277.4|272.5|273.3|276.7|275.1|281.7|281.9|291.4|289.2|292.5|293.7|294.9|285.7|286.8|278.6||
2022-02-13 17:15:46|usa_0614|QGEN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||9.1|||16.1|16.3|16.9|17.7|17.8|17.2|18|21.2|26.4|36.8|35.6|34.662|40.731|43.353|48.589|54.013|73.156|87.464|110.998|136.31|160.365|175.194|197.955|200.046|211.913|217.158|224.046|223.62|232.86|226.097|205.882|206.57|217.108|209.016|197.922|194.838|195.199|200.211|208.98|210.406|221.277|224.124|228.009|276.709|283.491|299.597|301.04|284.216|289.672|281.44|296.002|310.215|317.467|312.424|303.381|336.746|345.664|369.955|385.267|373.62|371.792|386.396|383.815|407.53|418.932|415.996|412.419|428.536|445.044|450.614|460.857|441.558|428.093|409.698|444.872|441.907|442.944|459.631|460.337|460.509|436.655|441.849|465.547|484.398|494.321|503.937|492.027|494.024|511.659|511.438|526.02|491.511|455.243|450.701|475.099|506.308|559.372|563.917|599.991|612.114|638.183|
2022-02-13 17:15:49|usa_0615|UGI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||608.7|610.3|620.6|626|630|949.2|954.7|964.9|963.3|959.9|974.6|976.4|977.4|978.7|987.2|990|992.6|992.5|999|1000.3|999.9|1002.4|1084.1|1059.7|1060.6|1075.9|1073.2|1090.7|1085.8|1082.9|1268|1267.9|1262.9|1266.8|1271.9|1276.1|1279.3|1336.9|1336.8|1360.3|1884.8|1881.2|1781.9|1843|1819.6|1787.3|1802.7|1805.7|1799.6|1832.2|2214.7|2249.2|2266.2|2303.6|2397.4|2419|2475.2|2483|2449.5|2707.5|2755|2823.3|2903.6|2915|2902.9|2875.5|3040.2|3109|3187.2|3228|3204.5|3273.8|4226.5|4188.9|4234.4|4270.8|4286.7|4325|4480.2|4517.1|4519.1|4543.4|4543.7|4552.7|4486.3|4923.7|4994.1|5012.9|5083.1|5108.2|5238|5244.3|5298.6|5422.1|5537|5690.5|5716.6|5699.1|5808.2|5855.1|5917|6009.8|6688|6783.6|6804.6|6805.7|6960|7054|7020|7085|7558|7597|
2022-02-13 17:15:53|usa_0616|AIV|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||390.3|390.6|389|448.4|473.6|514|500.9|745.145|742.4|944.9|1107.5|1503.9|1537.6|2287.3|2355.1|2601.022|2591.2|2689.9|2757.2|3847.626|4511.782|4953.798|5471.364|5663.989|6485.978|6468.668|6446.743|5576.054|7794.732|7829.635|8547.827|6907.139|9020.486|8840.65|8886.635|6803.957|8955.397|8947.544|8651.356||9060.996|9148.38|8786.703||9255.703|9151.949|9136.332|8758.689|9116.359|9189.708|9227.619|7887.042|9285.468|8864.524|8370.999|7125.637|8022.385|7692.947|7439.829|6711.327|6913.37|6810.113|6685.389|6153.671|6417.197|6262.701|6179.415||6004.802|5944.794|5751.208|||||||||||||||||22.209||||20.048||||18.309|87.5|87.5|87.5|87.661||||98.28|443.111|443.46|439.229||
2022-02-13 17:15:56|usa_0617|EWBC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.4|23.1|23|23|22.6|26.058|27.074|26.993|26.63|28.391|27.622|27.294|27.568|26.863|26.399|25.945|23.941|24.504|23.825|24.902|24.957|25.274|25.797|24.48|19.749|19.989|19.792|31.137|38.579|43.717|43.671|43.647|43.922|45.733|44.234|66.205|64.943|64.302|62.402|61.674||58.479|56.775|55.011|59.099|221.519|134.158|138.474|135.919|133.794|116.746|119.035|118.926|116.266|115.56|114.627|107.517|109.485|111.762|185.13|177.71|185.214|183.498|181.999|180.9|176.438|173.333|169.771|166.993|165.234|163.423|162.482|159.923|128.002|128.282|131.311|121.209|119.733|122.072|120.265|119.18|228.589|230.53|224.753|218.337|216.774|205.607|203.598|198.711|196.603|201.899|196.741|98.632|
2022-02-13 17:15:59|usa_0618|NDAQ|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||326.317|368.689|372.204|380.409|378.833|372.274|369.855|359.192|361.225|355.431|328.987|278.461|242.943|228.007|214.626|205.335|173.84|162.11|134.676|126.381|122.576|107.763|94.305|62.949|65.269|61.893|60.537|62.01|64.523|189.786|160.056|192.8|183|165|170|165|164|161|154|160|164|166|165|168|193|195|198|203|211|215|227|249|268|266|280|288|292|281|295|305|323|326|332|342|362|376|384|379|400|384|370|371|376|748|755|707|730|699|801|822|856|878|876|878|875|
2022-02-13 17:16:02|usa_0619|WLL|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||427.291|428.027|435.623|975.756|994.985|1067.428|1111.782|1547.368|2062.858|2162.213|2252.637|2368.752|2432.661|2520.692|2593.581|2660.186|2759.696|2902.195|3342.28|3551.202|3734.667|3830.887|3776.705|3741.992|3798.106|3834.566|3920.049|4113.133|4355.223|4623.238|4951.674|5270.592|5638.74|5785.988|6064.771|6419.425|6763.533|7130.129|6881.032|7566.172|7595.045|7977.385|8496.769|8989.927|12142.712|12636.232|12601.26|10946.631|10749.7|10668.676|10414.078|9668.452|9143.418|9045.057|9041.654|8197.625|7183.439|7178.335|7184.531|7320.026|7326.362|7374.539|7395.944|7365.956|7255.457|3441.973|2977.479|1882.881|1812.796|1813.01|1820.909|2008.422||
2022-02-13 17:16:05|usa_0620|PKI|net_ppe|0||||||||32.8||||40.1||||46.1||||52.4||||68.4||66.6|66.8|73.1|70.3|69.9|70.1|70.5|85|84.2|85.8|85.8|81.7|99.8|99.4|96.2|94|108.3|108.2|106.1|106.3|115.6|121.9|121.7|128.8|140.2|146.3|147.5|162.1|172.7|181.7|192.1|191.1|182.1|181.9|181.1|169.6|159|165.8|218.7|211.4|233.5|229.9|228|225.658|227.088|281.598|236.766|276.474|286.152|275.669|282.624|254.529|242.972|276.274|304.022|298.306|291.719|277.518|266.361|255.865|247.078|239.181|196.749|230.649|215.481|180.327|177.369|178.851|179.711|181.585|182.196|188.356|190.738|194.617|200.886|203.498|207.031|209.115|205.047|198.344|200.87|211.355|153.026|202.604|205.589|161.05|161.82|165.105|167.251|165.858|174.567|171.683|167.177|201.648|210.516|212.672|214.129|194.695|183.188|182.668|179.676|177.324|176.194|168.499|166.317|164.177|137.564|168.125|167.196|175.226|145.494|153.937|154.156|157.665|298.066|307.234|304.538|317.049|318.59|484.393|490.654|472.929|485.499|510.176|518.011|530.339|575.54|584.408|587.559|746.371|753.38|
2022-02-13 17:16:08|usa_0621|INGR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1040|1022|1014|1298|1275|1273|1266|1349|1422|1410|1406|1407|1374|1368|1328|1293|1220|1186|1135|1154|1149|1177|1170|1187|1180|1157|1169|1211|1203|1222|1245|1274|1297|1311|1325|1356|1382|1428|1450|1500|1531|1566|1501|1447|1424|1494|1543|1564|1553|1515|1551|2123|2127|2158|2102|2156|2181|2129|2147|2193|2177|2131|2144|2156|2136|2154|2095|2073|2090|2082|2002|1989|2014|2037|2055|2116|2146|2145|2186|2217|2236|2161|2146|2198|2354|2375|2358|2457|2355|2380|2515|2628|2537|2575||2423|
2022-02-13 17:16:11|usa_0622|CAR|net_ppe|0.27211986232||||||||2.7||||10.9||||10.1||||16||||20.2|||19.5|19.4|19.5|19.4|19.4||19.4|18.7|18.5||22.6|21.7|20.9||24.3|24.3|24.2||26.1|27.2|29.4||41.6|47.7|55||65.5|86.1|142.9||155.7|161.9|192|||1298.2|1433|1399.9|1301.3|1352|1279|1332|1314|1242|1345|1433|1617|1654|1394|1930|1589|1586|1780|1751|1749|1742|1803|1754|1760|1749|1685|1627|1667|1670|7860|1774|1245|8009|7231|486|9678|8397|7425|503|505|498|6768|6856|7424|6574|5587|6771|8079|7487|6297|7501|8590|7381|8312|9511|11508|9975|9184|10230|12442|10639|9437|10882|13576|11113|10179|10955|13537|11453|10376|11602|13538|11553|10168|11711|13653|12059|10704|12724|14274|12436|11614|15364|17142|15284|15228|15025|13882|11829|11090|12084|14621|14651|||
2022-02-13 17:16:15|usa_0623|SEIC|net_ppe|0||||||||56||||55.4||||42.5||||35.7||||32.8||34.6|33.6|33.8|33.4|31.1|28.7|28.3|25.8|34.1|31.7|31.4|31.6|32.1|32.8|28.4|28.2|28.1|31.7|30.9|29.2|28.7|27.3|30.5|29.2|27.5|27.6|24.3|26.1|31.4|37.8|48.6|49.9|50.6|52.1|52.1|52.6|53.7|60.7|62.8|63.9|66.9|65.7|65.6|66.392|67.273|70.748|75.111|79.797|85.405|89.095|95.804|101.409|104.294|104.286|104.258|104.926|106.936|109.167|113.064|112.171|111.886|111.5|113.64|115.043|115.199|115.049|114.505|116.545|122.343|124.7|130.732|134.435|136.267|138.508|143.516|143.635|141.775|150.735|148.124|145.551|144.058|141.103|146.053|143.018|147.159|144.026|140.568|142.333|136.543|133.115|129.548|136.431|135.011|131.889|127.581|123.153|119.195|118.494|118.995|121.039|126.685|128.775|125.535|125.855|128.697|142.352|143.977|141.79|138.696|149.262|146.19|142.726|145.537|148.106|146.428|145.28|144.33|145.865|145.863|192.05|192.985|195.638|203.648|214.638|221.349|219.476|227.449|222.015|220.913|218.947|212.483|
2022-02-13 17:16:19|usa_0624|JKHY|net_ppe|0||||||||||1.4||||1.7||||3.2||||3.1||||2.4|2.6|2.6|2.6|2.5|2.4|2.3|2.2|2.1|2.1|2.1|2.2|2.1|4.5|4.7|5|5|5.4|5.2|5.5|7|7.5|8.2|8.2|10.3|11.9|12.8|13.7|13.6|16.7|17.6|18.9|21.9|22.9|23.4|24.6|30.9|33.9|44|59.1|66.192|70.7|74.1|79.889|93.285|102.163|116.697|126.985|138.439|144.881|158.195|167.669|173.775|184.467|188.201|190.838|196.046|207.299|206.421|208.007|215.1|220.491|224.071|226.537|243.191|243.167|246.167|250.876|251.632|250.685|249.316|246.201|249.882|248.486|250.236|246.233|239.005|234.179|240.832|236.169|237.778|241.411|250.255|256.692|274.67|274.471|270.984|270.124|270.186|279.745|278.233|273.106|276.73|279.055|286.42|291.329|300.511|295.635|299.016|299.153|291.675|301.132|295.483|290.72|296.332|295.941|302.091|298.023|298.564|293.237|289.273|285.018|282.934|273.834|272.086|261.22|285.55|286.497|283.454|279.948|272.474|274.531|278.695|277.091|273.432|263.71|257.883|248.041|252.481|241.157|241.409|
2022-02-13 17:16:23|usa_0625|HCC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||629.656|629.669|646.395|666.749|667.405|676.205|672.471|660.742|696.214|697.511|702.599|716.33|706.054|707.075|710.285|737.963|739.127|725.707|701.644||
2022-02-13 17:16:24|usa_0626|VOYA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:16:25|usa_0629|MAA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||421.1|438.1|544.6|546.4|549.3|563|548.6|579.9|592.335|638.3|683.3|714.9|1134.7|1161.4|1194.1|1265.6|1315.368|1276.1|1270.6|1258.4|1248.1|1230.638|1251.563|1249.346|1244.475|1228.368|1239.566|1222.152|1216.933|1196.081|1198.938|1225.333|1192.539|1203.1|1199.725|1299.106|1351.849|1377.545|1384.976|1388.845|1459.952|1495.662|1474.847|1519.639|1510.289|1551.629|1564.008|1643.677|1669.539|1652.042|1685.369|1729.896|1720.385|1750.544|1780.45|1846.95|1843.201|1837.382|1844.583|1834.924|1926.602|1869.124|1923.959|2012.016|2068.135|2090.933|2235.822|2312.591||2400.698|2513.504|2692.952||||||||||||||||||||||||||||||||||||||
2022-02-13 17:16:28|usa_0630|LM|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:16:29|usa_0631|SCI|net_ppe|0.0511212466743|||||||||203.4||||170.6||||268.2||||321.1||||504.7|510.6|467.2|309.7|291.7|295.8|317.1|326.9|336.9|383.4|448|454.9|458.1|465.9|504.5|511.9|527.9|560.5|606.8|635.6|666.1|798.2|832.4|883.8|909.9|1229.8|1273.7|1303.7|1342.6|1375.1|1457.1|1467.7|1521.3|1564.7|3281|3355.9|3480.1|3681.4|3860.9|4130.4|4150.7|1956.5|4062.389|4641.146|1818.903|3917.146|3701.747|3593.591|1517.05|1478.955|1357.41|1239.271|1171.484|1140.964|1188.34|2755.959|1207.931|1214.898|2802.43|941.898|2509.082|969.849|2480.146|2469.975|2431.469|2323.841|2305.828|2409.867|2404.702|2331.095|3136.601|3106.065|3071.051|3023.727|3021.2|3008.694|1559.09|3022.888|3026.856|3025.688|3007.778|3006.02|3080.139|3168.288|3158.423|3123.255|3136.485|3142.535|3141.625|3127.002|3116.064|3115.596|3112.381|3123.606|3131.049|3121.764|3106.839|3109.282|3664.783|3608.465|3627.297|3612.095|3584.546|3585.886|3590.529|3597.203|3599.737|3595.037|3588.842|3597.723|3604.522|3593.078|3613.117|3652.251|3665.033|3684.545|3741.856|3796.09|3814.828|3834.128|3862.162|3909.869|3997.136|3937.853|3981.086|3995.926|4067.768|4002.087|4012.932|4026.197|||
2022-02-13 17:16:32|usa_0632|NVR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||18.6|19|18.5|18.1|18.1|16.6|18.7|18.6|18.5|17.4|18.6|18.8|18.5|17.9|17.2|17.8|17.5|16.9|16.2|17.6|13.2|14.6|15.9|17.353|15.647|15.776|15.397|15.865|15.249|15.433|16.872|16.178|15.806|15.352|21.06|23.067|22.967|22.99|23.024|25.406|25.211|24.906|25.476|26.326|26.229|26.481|26.157|32.099|34.109|36.104|38.245|41.598|38.609|36.785|35.523|33.792|31.97|30.097|27.737|26.417|24.208|22.246|21.168|20.661|19.804|19.896|19.6|20.473|19.85|24.611|24.052|1.694|25.966|27.061|29.313|2.465|2.833|3.593|4.165|4.699|4.999|6.433|6.459|6.189|5.957|5.675|5.502|5.313|5.093|5.079|5.085|4.903|5.434|5.53|6.308|6.327|6.237|7.018|6.763|6.51|84.163|85.345|83.42|82.998|81.195|77.185|73.236|70.093|67.317|77.603|75.3|72.426|
2022-02-13 17:16:37|usa_0633|GRMN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64.704|68.083|68.541|68.79|70.086|72.106|73.102|71.644|74.44|76.785|78.013|93.135|104.784|120.403|141.074|153.458|171.63|180.342|179.766|177.064|179.173|188.82|195.383|209.135|250.988|257.935|350.299|358.578|374.147|392.001|449.727|453.419|445.252|440.611|443.026|444.172|441.338|432.606|426.805|427.856|427.805|427.11|423.697|423.041|417.105|412.592|407.85|407.853|409.751|407.591|410.533|413.675|414.848|417.164|428.482|431.753|430.887|436.104|445.672|439.094|446.089|448.967|450.654|454.246|482.878|503.84|517.29|554.441|595.684|604.813|637.245|650.805|663.527|727.277|761.274|765.99|792.51|821.046|867.389|888.51|950.165|954.324|1051.021|1064.915||
2022-02-13 17:16:39|usa_0634|DKS|net_ppe|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||76.853|80.109|76.742|86.162|97.107|111.892|117.615|287.315|278.908|364.331|362.232|372.631|368.637|377.615|384.879|403.666|448.199|446.158|504.656|506.79|517.293|555.523|578.173|557.889|550.07|568.036|588.455|598.483|635.821|662.304|655.378|677.779|693.003|684.886|712.812|737.484|745.129|778.034|783.668|827.634|851.302|840.135|876.734|937.31|1059.865|1084.529|1077.254|1138.182|1195.274|1203.382|1220.471|1297.302|1341.166|1347.885|1406.471|1475.797|1492.274|1522.574|1568.523|1611.834|1679.872|1677.34|1644.388|1611.532|1578.313|1565.271|3963.57|3934.784|3815.374|3729.574|3630.062|3561.217|3513.682|3450.178|3470.438|3406.184|3384.702||
2022-02-13 17:16:41|usa_0635|OII|net_ppe|0.00117073170732||||||||42.5||||35.2||||27||||19.1||||18.2|16.5|15.9|15.2|23.6|26.3|29.5|31.3|37.4|41.8|52|64.6|65.2|69.1|70.3|61.8|61.6|61.1|62.5|62.6|72.8|78.9|80.5|83.1|94.4|98.4|96.1|106.8|128.3|145.6|172.8|107|101.9|110.6|128.3|145.5|168.8|187.4|208.4|233.2|241.7|246.1|252|257.3|276.367|300.196|317.869||338.565|339.955|351.089|342.336|335.181|328.188|324.843|322.39|325.763|327.734|327.772|329.07|370.228|371.719|392.114|401.054|400.138|401.043|403.912|409.201|437.162|466.137|482.661|523.707|554.505|589.687|615.93|638.107|681.019|701.137|705.484|697.43|715.953|736.359|769.651|766.361|743.023|758.667|786.058|786.373|835.839|864.114|841.1|893.308|948.622|962.403|989.356|1025.132|1060.19|1065.742|1127.494|1189.099|1245.498|1312.585|1314.764|1305.822|1272.41|1310.211|1272.634|1266.731|1238.139|1210.02|1166.971|1153.258|1123.431|1100.19|1083.353|1064.204|1054.323|1014.004|993.514|964.67|1138.05|1128.432|1118.333|939.77|806.941|792.797|749.141|732.313|699.113|689.917|656.499|||
2022-02-13 17:16:45|usa_0636|ZION|net_ppe|0||||||||||||||||||||||||||51.9|52.2|51.8|51.4|50.8|51.8|51.7|51.9|51.6|51.4|50.3|51.2|52.3|52.3|64.3|65.3|62.5|63|65.1|74.8|75.5|76.2|76.2|76.8|80.2|82.1|82.6|83.6|88.6|90.6|102.7|97.7|109.8|121.1|161.4|157.4|169.9|182.9|249.9|236.3|249.6|263.1|287.4|290.752|294.628|307.905|324.512|338.048|350.715|354.637|368.076|370.472|366.169|386.73|393.63|401.827|406.952|403.09|407.825|404.247|402.203|404.226|409.21|407.262|409.488|410.8|564.745|565.327|574.154|587.807|609.472|655.073|648.731|670.267|655.712|657.183|656.013|675.48|687.096|701.742|703.613|698.225|710.534|707.387|705.372|719.592|720.985|721.487|722.6|726.503|719.276|715.815|714.913|709.188|708.882|706.746|717.299|720.365|726.372|785.519|803.214|811.127|829.809|844.9|856.577|873.8|905.462|925.43|955.54|986.553|1020|1047|1069|1083|1094|1098|1099|1111|1124|1125|1133|1146|1142|1144|1173|1187|1209|1236|1239|1282|1319|
2022-02-13 17:16:49|usa_0638|TRN|net_ppe|0|||||||||157.4||||138.5||||167.9||||170.6||||473.7|||480.4|491.4|514|524.8|524.1|537.1|533.7|549.9|539.1|561.9|556.4|580.4|619.7|631|643.8|647.2|662|667.1|682.1|680.5|704.1|687.1|722|689.1|692.1|637.5|688.5|764.1|787.5|711.6|722|744.2|733.9|726.9|707.7|725|730.1|732.3|745.5|745|741.4|813.2|840|808.6|893.2|992.4|920.3|936.1||886.5|905.6|926.4|961|992.1|1014.6|1071.4|945.2|934.4|932.7|791.9|810.9|859.6|940.7|1013|1079.2|1256.8|1351.4|1473.2|1590.3|1746.6|1927.6|2034.7|2069.8|2221.5|2438|2671.8|2990.6|2947.7|2999.2|3017.6|3038.2|4070|4093.3|4119.6|4112|4143.7|4186.4|4231|4159.1|4217.3|4251.2|4283.7|4299|4462|4584.6|4701.3|4770.6|4620.6|4670.7|4855.3|4902.9|5148.9|5193.9|5308.4|5348|5523.5|5606.6|5763.2|5966.8|6080.1|6073.2|6070.1|5557.8|6393.5|6488.2|6538|6334.4|6746.8|6869.6|6916.7|7110.6|7118.7|6784.4|6937.9|7003.4|7026.8|7048.7|6800.1||
2022-02-13 17:16:52|usa_0640|ALLY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9504||||9640||||13832|15096|16319|17486|17915|18418|19043|19566|19735|19234|18158|17504|16506|15208|14049|13020|11846|10858|10137|9368|9197|9010|9152|9114|9142|8917|9012|9285|9678|9847|9910|10159|10527|10870|11648|12275|10862|
2022-02-13 17:16:54|usa_0641|DPZ|net_ppe|0.016942626107|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||131.636|135.784|136.883|135.364|137.19|135.225|131.455|128.591|126.382|120.862|117.144|114.045|111.799|108.834|122.89|118.013|113.465|112.24|108.43|105.601|104.825|102.614|102.776|99.921|98.439|97.009|97.384|93.965|92.322|89.587|92.4|89.657|87.782|86.538|91.445|89.776|88.551|89.33|97.584|95.717|98.056|100.491|114.046|114.744|117.196|119.452|131.89|131.06|131.972|132.601|138.534|137.824|137.793|139.677|169.586|169.525|177.191|206.999|234.939|449.872|425.339|443.705|471.666|469.657|484.498|491.917|525.632|517.728|516.377|511.547|||
2022-02-13 17:16:56|usa_0642|CDNS|net_ppe|0||||||||||||||||5.2||||5.2||||12.3|||18.4|22.4|23.2|28.5|33.4|39.3|39.8|49.6|49.6|55.6|53.7|58.1|62|67.6|68.8|73|69.2|61.5|94.601|93.421|93.172|122.064|124.407|121.892|119.587|124.103|133.004|139.117|149.685|160.9|168.303|188.683|193.486|197.4|218.07|230.421|248.019|274.2|278.453|309.649|328.948|330.409|339.723|337.755|348.288|368.879|371.348|381.859|406.725|417.189|427.249|438.587|440.245|431.846|425.983|421.728|394.889|403.847|403.478|398.535|394.723|390.367|386.583|353.541|353.402|356.945|358.141|358.541|353.29|354.575|326.096|331.585|332.519|339.463|345.918|359.023|359.196|354.852|336.533|328.507|313.398|311.502|302.499|295.073|290.103|285.115|273.161|267.758|259.94|262.517|257.743|251.92|246.856|244.439|237.455|243.288|241.965|238.715|239.425|239.314|231.337|230.112|225.556|229.838|227.689|228.599|231.18|235.911|240.59|238.607|243.949|249.14|244.62|251.342|249.81|252.193|248.165|252.63|347.615|366.761|363.971|376.198|281.207|282.738|288.163|444.479|305.089|301.979|303.313||
2022-02-13 17:16:59|usa_0643|ATO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||305.6|310.8|319.1|327.4|337.8|341.8|351.5|363.3|372.6|387.4|398.7|770.2|422.2|434|449.8|849.1|860.7|876.1|888.3|917.9|924.2|941.5|949|965.8|964.8|967.389|1000.474|982.346|982.082|987.743|1001.728|1335.398|1355.497|1368.804|1384.589|1300.32|1460.511|1477.133|1494.445|1624.394|1538.224|1661.336|1684.746|1722.521|3223.143|3251.595|3304.811|3374.367|3439.934|3511.042|3579.083|3629.156|3667.915|3711.83|3757.476|3836.836|3888.126|3948.866|4012.888|4136.859|4194.748|4263.192|4339.364|4439.103|4523.188|4590.475|4669.043|4793.075|4859.344|4914.65|4916.051|5147.918|5246.213|5334.012|5441.886|5475.604|5595.294|5710.273|5841.215|6030.655|6152.963|6269.983|6461.45|6725.906|6912.541|7026.078|7212.088|7430.58|7653.287|7839.413|8053.547|8268.606|8552.962|8738.487|8924.381|9259.182|9518.792|9761.329|10071.86|10371.147|10698.229|10971.734|11340.596|11787.669|12250.423|12548.24|12880.85|13582.493|13762.143|14039.588|14477.749|15286.416|15726.791|
2022-02-13 17:17:03|usa_0644|SAVE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.409||18.624|18.967|19.329|19.633|19.737|20.872|114.66|24.535|31.936|25.957|125.095|140.128|142.32|163.996|193.282|267.064|286.763|323.088|468.256|702.339|835.932|985.762|1131.054|1338.742|1487.988|1662.798|1790.91|1935.073|2107.377|2287.879|2492.155|2984.337|3058.327|3159.905|3352.787|4465.473|4709.914|4724.349|5191.787|5530.324|5623.957|5605.646|5605.653|5691.255|5873.844|6117.707|6291.934|
2022-02-13 17:17:05|usa_0645|STWD|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:17:07|usa_0647|SBH|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||144.235|142.735|142.572|146.683|146.329|154.068|156.293|159.466|161.22|156.26|149.157|146.61|149.096|151.252|165.447|164.895|163.96|168.119|176.957|180.549|182.9|182.489|184.427|187.393|189.746|202.661|212.787|216.903|222.355|229.54|228.182|229.188|233.366|238.111|236.678|233.761|249.733|270.847|281.278|293.445|307.823|319.558|318.26|316.79|310.176|313.717|306.421|300.132|296.614|308.357|303.157|297.124|292.371|319.628|869.389|864.691|825.478|840.663|825.21|814.025|823.513|845.05|825.528|
2022-02-13 17:17:10|usa_0648|DCI|net_ppe|1||||||55||||51.1||||54.4||||62.6||||62.2||||61.9|62.9|65.3|65.5|68.3|70.2|70.5|69.8|72.9|74.3|77.9|76.5|84.9|90.6|87.9|89.1|90.5|91.4|92|94.5|99.6|100.2|101.4|108.7|110.6|109.8|111.2|114.6|124.9|128.8|132.2|146.1|154.6|159.9|169.6|174.5|178.9|183.4|186.3|183.9|182.2|188.6|194|204.614|204.545|199.464|201.425|203.44|207.658|211.73|215.285|219.504|240.913|244.795|251.78|256.224|255.436|262.051|269.572|266.279|261.529|266.167|275.245|277.819|275.493|277.483|285.884|298.305|317.364|328.353|338.225|351.161|364.433|375.027|382.317|405.764|415.159|376.489|366.638|370.332|381.068|381.015|371.075|361.894|365.892|374.307||390.372|391.502|384.106|382.957|390.785|384.909|398.898|412.728|412.821|419.28|427.671|427.353|440.997|451.665|472.428|465.505|468.811|470.6|474.2|471.8|480.7|469.8|466.1|459.7|462.5|484.6|483.8|507.7|511.1|509.3|517.9|552.5|569.8|588.9|685.5|699.1|685.7|631.6|617.1|624.3|626.3|617.8|609.7||
2022-02-13 17:17:13|usa_0649|NNN|net_ppe|0||||||||||||||||||||||||||12|12.1||11.9|11.8|11.8|11.7|11.6|11.5|11.1|11|10.9|10.8|22.2|22|21.9|38.3|38.6|51.9|60.7|69|88|106.1|108.9|136.5|152.2|155.9567|194.6|227.6|249.6|269|421.5|461.9|366.1|519.724|524.7|564.9|584.3|658.757|683.9|673.9|550.1|671.684|665.779|665.223|663.737|638.179|621.32|616.986|615.131|813.552|823.298|820.635|815.271|811.773|806.612|828.112|966.998|990.094|1087.997|1127.289|63.521|1111.708|66.064|71.07|80.311|1228.774|1412.571|1344.318|1443.794|1512.33|1566.55|1866.716|1970.272|2093.343|2228.739|2302.634|2344.838|2389.134|2383.204|2379.345|2377.875|2328.576|2354.46|2365.582|2437.158|2514.302|2560.213|2603.827|2919.942||3393.906|3485.819|3565.782||||||||||||||||||||||||||||||||||||||
2022-02-13 17:17:16|usa_0650|KAR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||773.7|771||721.7|707.3|712.2|682.7|683.2|679.1|666.3|666.7|680.5|679.2|681.8|676.3|686.7|684|684.2|688.8|700.7|695|692|699.2|703.8|693.6|716.5|715.1|727.9|728.4|750.3|747.1|766.9|770.6|808.3|827.7|842.5|837.5|841.3|870.5|908.2|909.6|904.5|912|631|1770.8|965.5|969.5|973.1|952.7|936.8|940.1|940.5|921.2|918.6|901.3||
2022-02-13 17:17:18|usa_0651|NFG|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||1491.6|1498.9|1515.2|1545.6|1571.6|1600.5|1615.5|1649.2|1663.1|1657.4|1677.4|1709.6|1716.6|1746.5|1771.1|1819.4|1878.5|2012.1|2171.9|2248.1|2272.9|2268.5|2327|2361.232|2372.9|2377.824|2662.57|2683.391|2724.932|2728.852|2934.318|2780.713|2789.834|2798.186|2863.985|2844.745|2874.014|3094.872|3108.628|2999.087|3020.513|3011.367|2998.235|3006.764|3038.048|3059.803|3041.585|2839.3|2869.327|2896.389|2885.1|2877.726|2895.364|2927.251|2968.362|2878.405|2909.12|2943.265|3044.092|3154.1|3043.755|3058.472|3067.504|3133.362|3166.425|3294.525|3353.677|3450.229|3601.213|3734.14|3784.977|4000.524|4227.942|4430.191|4620.87|4739.803|4856.189|4946.645|5014.032|5151.726|5225.679|5363.882|5537.586|5743.091|5853.731|5896.506|5481.728|5331.895|4882.783|4572.175|4447.754|4454.482|4486.129|4519.057|4583.524|4674.074|4729.041|4782.797|4843.23|4977.143|5083.617|5215.874|5352.37|5509.51|5646.224|5555.87|5621.352|5998.067|5991.666|6076.07|6185.657|6384.283|6490.755|
2022-02-13 17:17:22|usa_0653|GNTX|net_ppe|0||||||||0.9||||1.1||||2.1||||2.5||||4.8||7.1|7.7|8|8.2|8.8|9.1|9.3|10.2|10.4|10.1|10.1|10.6|12.2|12.4|12.5|12.8|13.5|13.7|13.7|13.7|14.4|14.5|17.2|17.4|17.9|18.1|18.9|22.4|26.5|29.1|31.6|33.2|37.2|39.1|42.2|52.2|57.4|57.5|59.4|59.8|64.3|70|71.3|76.7096|79.1771|81.4437|81.9197|94.0379|102.0388|107.8711|110.8623|121.3926|121.7549|122.1727|124.9827|126.204|125.3627|124.947|126.8069|127.7592|130.2893|130.6346|135.6491|140.7756|152.5052|158.9266|164.0303|170.3358|180.6952|183.6645|184.1344|183.9858|191.9698|198.1352|205.6097|211.0585|216.3228|216.2434|214.9517|211.1404|207.0326|202.4543|197.5302|198.5089|196.7444|196.5457|205.1078|213.6885|232.7162|256.5623|282.5416|309.6637|326.8424|341.854|349.9382|348.0555|345.9317|351.0666|357.0212|358.9205|358.3161|363.3851|373.391|372.6162|375.3208|388.189|412.7203|414.6955|431.6954|450.7814|465.8225|473.1518|482.5883|493.6636|492.4793|496.2745|499.6734|497.3056|498.4738|492.6131|501.3984|491.9686|498.3161|493.1145|485.3149|474.0194|468.1351|460.593|458.9438|451.8119|464.1217|
2022-02-13 17:17:26|usa_0654|AXS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0|143.887|132.94|116.56|111.092|140.149|136.815|131.776|123.579|116.693|112.444|107.791|103.295|
2022-02-13 17:17:29|usa_0657|LPT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:17:29|usa_0658|NCR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||1215||||1207|1143|1146|1118|1106|1089|1101|1089|872|1094|1065|1082|793|981|972|929|960|948|935|927|629|608|612|591|558|536|521|506|514|490|703|497|670|654|632|628|378|611|372|376|314|375|370|304|313|309|305|308|308|297|315|345|356|374|392|410|429|434|453|459|365|298|297|303|308|327|327|338|352|390|402|398|396|351|348|338|322|302|290|289|287|288|304|321|341|338|326|348|359|806|786|779|804|761|741|731|717|760|1115|1106|1122|
2022-02-13 17:17:32|usa_0659|MSG|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:17:32|usa_0661|AVY|net_ppe|0.194564198688|||||||225.5||||271.4||||345.2||||401.3||||462.6||446.4|457.4|479||515.8|541.9||796.1|768.3|784|814.2|784|790.1|789.9|779.9|756.4|751.7|763.4|758.5|754.7|773.9|807.4|831.6|863.7|882.8|887.8|907.4|909.8|916.1|923.7|962.7|941|943.6|946.9|985.3|985.5|993.7|1000.8|1035.6|1006|997.2|1018.6|1043.5|1051.2|1056.9|1050.1|1079|1088.5|1074.4|1077.4|1074.6|1048.6|1150.8|1133.6|1199.2|1216.3|1259.3|1254.3|1294|1291.2|1274.2|1277.4|1374.4|1346|1309.5|1297.2|1295.7|1280.9|1279.6|1283.1|1309.4|1311.6|1578.3|1569|1591.4|1592.7|1618.2|1543.3|1493|1399.4|1404|1393.3|1354.7|1292.9|1243|1267.7|1262.9|1254.6|1245.5|1177.3|1079.4|1059.6|1012.3|1007.4|1015.5|939.5|922.4|912.6|922.5|919|905.3|884.1|875.3|831.2|851.7|840.6|847.9|847.9|838.7|905.4|915.2|940.3|1017.8|1047|1097.9|1117.6|1084.5|1086.9|1137.4|1144.9|1143.8|1142.1|1210.7|1232|1228.8|1233.9|1343.7|1329|1344.8|1405.5|1477.7||
2022-02-13 17:17:36|usa_0662|ON|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||543|604.8|622.1|648|658.2|614|594|555.5|528.6|503|478.4|585.3|431|532.7|519.9|499.1|497.2|490.1|479.8|472|455.6|442.7|433.9|438.5|450|567.4|567.1|578.1|594.8|597.9|608.5|614.9|734.2|744.4|752.5|770.8|744.9|734.1|715.3|705.5|741.6|784.9|820.5|864.3|1061.3|1150.9|1130.8|1109.5|1155.5|1201.4|1231.6|1103.3|1094.2|1101.5|1092.9|1074.2|1081.4|1141.7|1211.9|1203.9|1208.4|1225.5|1256.1|1274.1|1270.4|1277.2|2074.6|2159.1|2156.1|2215|2238.2|2279.1|2336.4|2387.2|2401.1|2549.6|2585|2620|2602.1|2591.6|2579.9|2566.5|2511.8|2512.3|2489.4|2457.8|2427.8|2524.3|
2022-02-13 17:17:38|usa_0663|HXL|net_ppe|0||||||||49.5||||69.3||||79.7||||104||||131.4||||139.3||||142.6||||139|134.4|137.3|139.9|138.3|135.4|130.2|125.8|114.7|110.9|109.5|91.3|83.1|85.7|84.8|83.5|86|192.2|298.9|309.4|326.8|319.2|321.8|323.6|331.5|332.3|340.8|421.6|432.6|421.2|410.1|398.3|392.1|381.7|357.8|351.5|359.7|352.6|348.8|352|329.2|317.9|319.4|309.9|309.4|302.2|298.6|291.9|293.9|282.1|273.3|272|286.6|273|264.1|267.7|279.9|297.4|316.2|340.6|346.2|376.8|378.8|399.8|443.1|486.6|517.6|522.6|552.3|562.6|584.7|597.3|602.1|586.6|568.5|579.9|598.3|618.8|637.4|664|722.1|760.3|808.5|858.2|914.4|930.9|960.8|995.3|1067.4|1091.3|1139.9|1177.8|1238.2|1261.2|1327.7|1393.2|1425.6|1491.7|1522.9|1589.7|1625.6|1700.7|1785.5|1825.5|1866.3|1902.1|1879.6|1894.2|1876.5|1902.7|1921.9|1923.7|1942.8|1915.5|1901.8|1877.3|1874.2|1828.4|1801|1760.8|1746.1|
2022-02-13 17:17:42|usa_0664|NDSN|net_ppe|1|||||||28.8||||32.8||||34.5||||35.1||||40.1|||46|64.2|67.8|68.7|70.9|74.7|74.5|72.9|72.6|74.4|74|72.6|76|77.4|75.7|76.7|77.8|78.7|80.4|83.5|85.7|88.7|88.1|91.4|95.1|99.5|100.9|104.3|103|107|106.7|104.9|104.2|101.7|100.6|98.3|96.3|101.2|107.4|111.6|116.1|128.639|130.7|130.977|128.988|126.91|136.453|138.031|136.553|133.332|129.991|128.554|124.583|118.773|114.488|120.76|117.997|115.255|114.008|112.273|111.168|111.607|112.524|113.123|109.429|108.306|111.263|110.058|108.382|105.415|113.774|117.424|119.352|132.917|132.156|134.107|136.384|133.843|130.597|126.791|125.006|118.291|115.875|113.503|113.012|116.395|119.184|121.05|124.304|130.883|135.081|141.61|174.109|174.931|177.847|187.174|189.18|200.979|201.892|206.84|209.285|224.439|229.669|241.667|244.303|249.94|250.703|257.196|267.567|273.129|269.753|319.973|335.68|346.411|356.774|359.489|356.777|386.666|387.719|386.349|392.034|398.895|530.696|526.232|547.044|480.743|481.711|482.293|473.835|466.416||
2022-02-13 17:17:45|usa_0665|WRB|net_ppe|0||||||||||||||||||||||||||20.4|20.8|22.1|22.8|24.5|26.4|26.9|26.7|26.5|26.6|28.7|29|29.4|30.8|31|33|34.3|34.1|||||||||||||116.303|116.6|117.5|126.3|126.8|133.5|135.1|137.8|136.884|133.2|130.8|185.3|128.735|127.823|124.969|123.537|118.282|119.899|119.553|118.497||124.066|124.511|133.77||136.085|140.027|141.198|143.792|147.119|149.394|156.876|162.941|163.989|165.802|172.023|169.472|186.297|183.463|180.614|183.249|191.676|192.8|200.432|204.252|201.775|219.376|218.608|260.522|253.366|250.063|244.503|246.605|245.282|245.003|251.612|254.72|256.973|254.792|263.689|262.275|268.229|264.413|258.368|267.227|271.012|291.831|336.515|339.448|337.982|335.741|333.938|332.098|327.231|332.015|336.825|348.224|346.471|346.024|348.169|349.432|356.908|424.984|399.924|422.96|424.751|427.619|424.754|416.372|406.841|398.885|416.966|422.091|422.012|414.335|410.228|405.93|404.281|428.723|419.941||
2022-02-13 17:17:48|usa_0666|CNK|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||803.269|||806.393|1324.572|1333.993|1338.566|1332.315|1314.066|1309.942|1302.38|1271.368|1208.283|1227.048|1224.132|1218.658|1219.588|1191.215|1184.254|1189.191|1215.446|1206.796|1218.221|1208.754|1238.85|1256.97|1242.695|1262.919|1304.958|1304.639|1395.911|1417.023|1427.19|1435.101|1445.626|1427.787|1450.812|1452.743|1484.389|1461.018|1505.069|1525.859|1590.78|1613.109|1704.536|1729.236|1756.986|1791.606|1841.922|1835.652|1817.737|1820.487|1843.599|3167.904|3146.098|3066.42|3118.327|2996.394|2918.203|2832.047|2893.253|2779.413|2722.151|2656.372||
2022-02-13 17:17:50|usa_0667|EV|net_ppe|0|||||||2.1||||2.4||||2.7||||2.7||||3||||4.4|4.5|5|6.8|3.4|3.7|3.4|3.5|3.8|4|4.8|5.2|5|4.9|5.7|5.8|6.3|6.8|6.8|7.1|22.3|7.4|6.9|2.9|2.9|3|3|2.9|2.8|2.9|2.7|2.7|2.5|2.5|2.4|2.4|2.7|5|9.9|11.7|12.5|12.4|12.245|12.878|13.161|13.065|13.102|13.22|14.938|14.556|14.527|14.233|13.897|13.352|12.768|12.153|12.411|11.925|12.215|12.558|12.413|12.051|12.224|12.677|12.764|13.73|18.247|20.228|21.495|21.64|21.602|22.987|26.247|25.646|26.426|30.524|51.115|67.048|76.271|77.414|75.201|73.375|73.022|71.742|71.219|74.203|73.01|70.354|67.227|64.443|61.316|57.732|54.889|52.911|51.657|49.713|48.746|47.446|47.308|46.247|45.651|44.135|45.693|45.428|44.943|45.248|46.002|45.194|44.427|45.023|46.341|47.188|48.989|49.692|50.264|51.056|52.428|60.079|70.153|70.534|72.798|337.863|333.457|328.951|||||||
2022-02-13 17:17:52|usa_0668|SNH|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:17:52|usa_0669|TFX|net_ppe|0||||||||32||||36.2||||70.8||||79.8||||94.8||||146.1|146|149|154.5|159.6|151.6|151.8|158|178.8|187.2|188.9|192.5|199.6|225.8|226.2|224.5|261.4|258.4|263.5|256.5|264.3|265.8|268.5|271.5|271.8|265.2|262.9|260.8|291.8|291|304.8|317.5|364|370.4|381.4|402|431.8|445.1|445.5|454|465.9|473.123|483.64|481.387|489.503|510.031|516.158|554.155|565.695|563.615|585.29|591.465|604.241|611.605|622.625|635.7|612.318|655.501|629.531|665.391|584.252|527.107|476.143|479.164|447.816|436.597|433.993|424.084|422.178|391.69|388.143|388.577|430.976|430.584|428.964|413.434|374.292|332.407|329.466|327.014|317.499|305.525|290.761|292.294|287.705|274.328|255.253|250.582|251.912|263.415|253.684|267.392|297.945|300.83|311.464|320.542|325.9|328.679|343.408|347.233|317.435|310.106|315.536|313.244|316.123|318.183|314.665|322.019|302.899|355.234|369.301|374.461|382.999|389.519|410.979|421.265|432.766|522.241|533.018|544.761|543.879|534.742|534.383|548.166|574.547|562.202|564.864|576.316||
2022-02-13 17:17:55|usa_0670|R|net_ppe|0||||||||259.5||||2360.2||||2884.6||||3474.9||||3524.2|||3604.7|2999.6|3676.8|3686|3540.6|3311.4|3255.5|3178|3036.8|2986.1|3098.3|3081|2973.2|2293.8|3132.5|3018.9|3081.2|3186.5|3400.6|3533.6|3595.5|3729.392|4144.8|4263.3|4338.3|4437.25|4514.2|4455.6|3938.9|615.1|617.8|604.1|3704.6|581.7|3748.4|3853|595.9|3809.92|591.9|600.1|585.4|3676.556|3707.921|3733.395|3566.191|3625.432|3219.674|3204.084|3120.492|3045.997|2991.823|3008.564|2997.062|3028.491|3012.805|3134.373|3499.291|3552.938|3751.664|3760.569|3721.029|3987.002|4036.941|4054.381|4118.8|4281.212|4396.194|4611.556|4801.407|5008.3|5202.16|5116.974|5048.411|5020.125|5118.065|5233.337|5202.992|5016.957|5099.225|4999.343|4868.864|4643.884|4726.148|4788.866|4812.024|4739.457|5073.476|5450.476|5455.26|5582.636|6155.297|6183.105|6290.366|6234.155|6277.469|6462.262|6667.998|6996.422|7213.357|7522.707|7457.928|7815.115|7811.514|8455.619|8634.096|8735.609|8817.822|8856.5|8858.313|8764.574|8810.724|8845.498|8919.557|9026.995|9277.332|9566.744|9895.053|10146.95|10728.302|11259.659|11193.209|11166.189|10750.913|10247.953|9817.139|9572.496|9388.955|9385.943|9312.371||
2022-02-13 17:17:58|usa_0671|GWR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:17:58|usa_0672|CRI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.776|49.096|49.483|47.938|54.441|50.491|48.565|||||||||47.679|50.502|50.678|52.627|51.177|53.187|51.155|49.612|74.952|79.458|76.166|76.192|79.863|87.94|80.972|72.693|72.829|75.053|71.557|70.014|76.377|86.229|84.809|83.677|84.43|86.077|85.783|90.374|92.558|94.968|92.553|101.796|111.83|122.346|127.736|139.592|153.33|170.11|182.193|208.094|256.225|307.885|316.786|325.675|332.875|333.097|341.658|353.138|361.305|371.704|377.273|386.034|388.44|385.874|386.275|382.472|382.014|377.924|369.064|364.223|360.718|350.437|1042.029|1039.231|1039.894|1007.192|977.22|936.446|893.631|855.353|808.19|759.065|728.879||
2022-02-13 17:18:01|usa_0673|OC|net_ppe|0||||||||||||||||||||||||805||||945|927|926|923|932|896|875|866|870|846|846|836|846|852|862|878|894|960|1084|1091|1133|1173|1201|1235|1306|1332|1407|1437|1522|1555|1681|1682|1753|1745|1759|1609|1618|1668|1682|1680|1700|1707|1639|1693|1821|1788|1782|1788||1820|1867|1900||1833|1927|1908||1935|1966|1960|2010|1986|1977|1965|2012|2014|2082|2099|2521|2506|2519|2225|2772|2777|2804|2782|2819|2750|2781|2790|2806|2780|2711|2751|2754|2807|2867|2839|2904|2922|2904|2912|2903|2865|2881|2905|2932|2898|2913|2892|2899|2851|2891|2885|2956|2988|3059|3090|3112|3117|3336|3314|3425|3755|3722|3741|3811|4011|4023|3966|4058|3937|3884|3877|3963|3903|3936|3912||
2022-02-13 17:18:04|usa_0674|LII|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||265.9|294.3|302.3|330|371.267|369.965|355.642|354.172|335.888|319.889|309.486|291.531|281.371|278.558|238.017|231.4|226.852|222.5|221.7|229.6|224.4|221.1|222.7|234|236.3|238.1|244.6|255.7|260.9|269.3|273.1|288.2|288|294.7|306.4|317.8|318.8|320.7|334.9|329.4|324.3|328.8|329.9|329.6|326.7|318.2|320.9|324.3|348.4|347|333.3|300.7|299.2|292.6|289.4|298.2|295.1|308.7|314.8|335.5|340.6|350.5|350.5|358.6|356|352.1|345.3|339.6|338.5|345.2|346.2|361.4|365.6|371.7|374.6|397.8|390.1|371|374.4|408.3|581.8|584.2|591.7|627|625.3|618.3|640.9|658.7|657.1|659.3|657.4|711.2|
2022-02-13 17:18:06|usa_0675|NCLH|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3836.127|3824.794|4613.368|4592.492|4639.281|4612.925|4643.864|4617.318|4640.093|4616.199|4925.688|4934.434|4960.142|4997.543|5601.69|5622.574|5647.67|6327.263|6305.328|6319.933|8623.773|8628.87|8674.815|8723.844|9458.805|9489.153|10068.499|10054.22|10117.689|10149.166|10974.087|10916.824|11040.488|11085.572|12085.701|12029.14|12119.253|12181.007|12252.055|12288.897|13371.941|13567.576|13488.514|13453.433|13620.263|13401.337|13431.884|13480.12||
2022-02-13 17:18:08|usa_0677|STLD|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||274.2||||339.3|380.4|410.3|454.4|491.9|531.9|582.5|620.8|655.9|695.7|713.9|727.1|742.8|760.269|774.638|794.888|807.322|806.336|808.749|824.497|852.061|872.538|884.554|935.708|929.338|951.368|959.239|971.536|1001.116|1007.068|1018.005|1014.698|1024.044|1022.198|1018.112|1004.551|999.969|990.506|1113.709|1118.533|1136.703|1161.914|1249.178|1358.204|1652.097|1720.276|1916.403|1997.495|2072.857|2108.657|2144.36|2214.998|2254.05|2240.375|2237.927|2214.105|2213.333|2187.698|2176.314|2168.444|2193.745|2199.509|2208.66|2213.703|2231.198|2232.413|2232.852|2241.067|2226.134|2197.503|2177.007|3420.654|3123.906|3085.587|3047.401|3013.659|2951.21|2914.186|2885.844|2928.226|2787.215|2760.544|2729.721|2708.777|2675.904|2657.937|2909.033|2901.658|2945.767|2936.893|2947.243|3031.731|3135.886|3327.605|3587.45|3862.375|4105.569|4340.411|4526.892|4654.192|4751.43|
2022-02-13 17:18:11|usa_0678|THC|net_ppe|0.884905660377|||||1325||||1547||||1831||||1934||||2091||||2318|2409.8|2501.6||2304|2361.2|2426.3||2515|2535.6|2560.7||2645|2707.9|2640.7||2492|2416.5|1768.6||1764|1794.5|1780.9||3319|3418|3563.5||4984|3689|3738.1||5490|5657|5677||5987|6103|6422||5839|5818|5843||5894|5842|5863||5976|6221|6308||6585|6564|6679|6051|5899|5914|5557|4868|4823|4837|4820|4817|4849|4593|4620|4601|4276|4317|4299|4275|4354|4403|4645|4622|4274|4239|4291|4236|4182|4172|4313|4249|4211|4239|4304|4262|4238|4201|4350|4324|4181|4173|4293|4296|4326|4354|7807|7723|7771|7749|7921|7528|7135|7330|8150|7961|7977|7965|8257|7976|7738|7077|7224|6906|6863|6888|7148|6996|6995|7001|7959|6786|6703|6618|7884|6592|6166|6162|6427||
2022-02-13 17:18:15|usa_0679|TRGP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2548.1||2508.2|2494.9|2509|2543.7|2587.4|2616.8|2819.5|2872|2964.5|3061.2|3538|3692.4|3883.4|4109.4|4349.9|4464.3|4623.8|4693.7|4824.6|9833|9684.3|9750.2|9702.7|9734.6|9702.5|9680.2|9691|9963.4|10226.8|10068.8|10430|10841.6|11421.3|12080.9|12928.4|13703.4|14368.8|14696.9|14548.5|12411.8|12417.4|12292.8|12173.6|12060.7|11996.6|11922.4||
2022-02-13 17:18:16|usa_0680|LECO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||184.2|191.7|200.9|203.9|205.6|205.5|203.1|198|201.2|198.9|198.6|198.3|202|206.3|217.9|232.4|259.8|256.8|262.4|272.5|270.8|278.576|275.708|269.912|269.013|263.796|269.067|267.888|270.971|267.921|270.025|265.403|271.853|271.223|274.54|275.31|282.335|279.988|289.347|302.459|316.116|311.634|336.436|339.172|340.533|347.859|354.385|363.993|389.518|395.745|404.062|420.563|429.944|443.036|462.835|446.39|427.902|418.066|429.819|461.406|460.061|454.703|436.443|459.793|478.566|489.82|492.811|476.256|470.451|486.872|476.478|479.024|486.236|481.074|476.152|478.673|484.005|479.287|481.861|450.016|438.746|423.02|429.329|421.94|411.323|413.826|383.867|384.817|372.377|376.12|384.947|475.071|477.031|482.805|468.205|461.828|478.801|476.876|512.364|523.229|529.344|503.179|502.249|504.52|522.092|500.449|513.686|520.081|511.744|
2022-02-13 17:18:19|usa_0683|AOS|net_ppe|0||||||||178.2||||208.5||||254.9||||282.4||||283.5|||287.2|298.9|301.9|309.4|326.6|328.6|337.3|343.2|350.3|350.2|349.2|352.2|362.3|364.1|368|368.6|374.6|375.014|375.681|380.991|382.176|401.78|404.401|408.63|422.846|161.876|459.292|485.123|522.382|182.6|192.125|198.799|201.991|207.756|208.267|207.737|232.611|204.456|253.106|254.482|331.533|283.493|284.216|283.698|281.21|282.835|282.305|278.831|277.022|355.298|348.987|346.097|351.538|362.73|355.107|352.3|352.2|358.7|354.8|349.2|347.2|358.8|353.4|348.6|347.8|356.9|353|415.9|415.9|427.2|423.4|423|422.6|421.1|414.5|415|416.6|418.9|415|409|407.6|249|407.6|390.8|401.1|258.4|262.8|266.3|308.7|315.3|319.9|325.3|331.1|345.7|346|353.7|371.7|391.3|402.3|416.5|421|427.7|430.4|433.4|438.8|442.7|450.6|451.7|458.4|461.9|467.6|475.8|501.7|528.9|538.1|532.8|526.3|540|599.6|602.3|591.9|592.3|582.2|579|579.3|582.9|583.3|581.7|578.8|639.2|
2022-02-13 17:18:23|usa_0684|CBOE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96.165|94.905|91.56|90.864|86.998|86.29|86.403|82.5|81.712|81.541|84.17|82.441|78.958|77.191|76.195|74.165|72.208|74.094|75.142|75.293|71.77|67.639|67.082|63.136|65.274|62.977|66.044|64.825|60.8|79.5|80.5|82.1|78.8|79.1|70.3|70.8|76.6|129.9|104.7|102.4|100.4|184.7|193.4|198.7|193.6|191.9|211.6|218.8|217.6|
2022-02-13 17:18:25|usa_0686|ACM|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79.528||||90.323|94.422|109.085|114.099|118.202|124.88|136.341|184.347|223.217|218.311|220.088|215.916|228.835|234.774|235.639|226.143|258.784|282.436|280.297|303.331|323.826|333.585|331.375|326.045|325.9|322.714|312.702|270.344|270.7|275.897|277.934|278.78|282|862.64|792.558|751.118|699.3|601.781|596.891|624.545|645|634.916|619.032|603.327|621.4|631.601|583.417|607.151|614.1|601.005|596.374|603.48|405.6|1051.251|1032.513|1034.255|1033.815|1082.026|1066.146|1048.177|1005.976|985.895|
2022-02-13 17:18:27|usa_0688|HPT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:18:27|usa_0690|JBL|net_ppe|2||||||||||||||||||||||||||||||||||17.5||||20.2||30.6|39|38.5|37.9|37|37.7|44.5|45.9|46.9|51.7|61.7|70.6|72.5|71.9|70.7|78.6|91.3|116.9|139.5|164|182.5|185.9|224.7|246.5|283.8|300.1|353.522|396.3|439.879|501.322|587.494|704.785|742.985|744.205|744.723|755.11|719.496|691.688|740.868|793.732|801.515|765.559|746.204|737.91|738.128|742.987|776.353|807.297|803.734|831.269|880.736|899.67|917.313|963.265|985.262|1011.364|1231.544|1260.677|1261.481|1304.977|1330.777|1342.815|1392.479|1391.76|1371.37|1381.444|1377.729|1338.682|1336.214|1378.057|1451.392|1485.309||1593.406|1641.335|1628.855|1658.461|1659.484|1779.155|1859.166|1961.492|1939.848|2309.32|2474.466|2331.97|2212.908|2271.705|2314.464|2435.704|2593.457|2804.333|2876.61|3180.042|3218.141|3331.879|3279.844|3177.728|3210.107|3228.678|3289.754|3141.952|3127.083|3198.016|3271.559|3279.505|3335.837|3333.75|3856.106|3835.451|3863.209|4028|4183.095|4061.416|4173.097|4465|4446||
2022-02-13 17:18:30|usa_0691|ZBRA|net_ppe|0||||||||||||||||||||||||||||||||1.9|||1.9|2|2.4|2.4|3.4|3.4|3.4|3.4|4.3|4.9|5.2|5.5|5.6|5.6|5.8|||8.3|8.9|10.2|11|11.3|11.1|12.1|12.1|23.1|14.2|16.6|18.4|38.9|38.8|38.8|39.6|41.686|41.803|41.113|41.365|41.587|41.008|41.244|41.877|40.742|40.418|39.986|38.692|39.462|38.738|39.162|38.472|39.286|41.896|41.352|42.5|46.283|46.722|47.564|47.523|49.643|51.61|54.684|55.7|57.431|59.596|61.559|62.616|67.686|69.716|78.948|70.7|75.363|76.84|78.494|78.984|77.589|77.951|81.141|84.809|88.983|90.745|93.462|94.726|97.822|101.985|100.992|102.537|101.349|101.054|101.737|100.515|109.588|107.511|107.115|113.206|255|270.228|284.593|291.754|298|300|301|292|292|284|273|267|264|262|254|251|249|367|365|366|366|359|361|378|409|398|395|404|403|
2022-02-13 17:18:33|usa_0692|FTNT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.425||5.703|6.113|6.387|6.663|6.737|6.797|7.056|7.098|7.339|7.485|7.966|9.56|10.247|26.02|25.638|25.803|27.047|28.38|36.652|47.474|55.3|56.812|58.919|63.487|71.465|83.372|91.067|115.782|125.636|126.109|137.249|155.476|238.513|239.891|245.4|245.1|256|265.4|271.4|272|284.7|305.5|344.3|374.2|392.6|419.4|448|494.2|506.5|556.6|687.6|
2022-02-13 17:18:35|usa_0693|SRC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||417.8893|||||1382.853||||2667.127|2798.014|2964.298||||||||||||||2982.303||2919.012|2880.366||2861.79|2851.243|2840.45||||||||||||||||||||||||||||||||||||||
2022-02-13 17:18:37|usa_0694|DNKN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||187.981|185.297|185.36|184.92|183.896|176.231|181.172|179.001|178.027|178.639|182.858|177.09|178.361|179.073|182.061|181.069|183.422|187.272|182.614|180.699|179.349|177.137|176.662|172.658|170.013|170.269|181.542|180.959|204.011|205.86|209.202|584.329|590.413|594.18|594.384|589.42|577.19|||||||
2022-02-13 17:18:37|usa_0695|PBI|net_ppe|0||||||||598.6||||690.2||||778.4||||890.3||||1017.8||494|509.3|1130.4|1148.7|1168.3|1161.7|1193.8|1174.6|1178.1|1173.1|1210.9|1179.7|1197.8|1176.5|1152.6|1168|1170.6|1174.5|555|551.5|554.9|561.1|578.7|585.6|554.4|569.5|1276.2|496.5|1291.7|494.5|486|482.7|484.9|485|1289.7|1298.8|1319.2|1277.7|1287.8|1307.9|1312.5|1302.6|1306.1|1284.913|1278.149|1269.021|1114.456|1081.187|996.294|980.928|1008.27|989.625|1006.003|1026.528|1046.935|1062.05|1076.923|1052.519|1070.232|1150.578|1118.042|1140.895|1693.912|1129.411|1118.415|1115.004|1646.596|1624.683|1104.965|1109.021|1331.922|1108.057|1130.789|1170.654|1063.845|1048.214|1040.335|999.16|972.209|941.643|912.657|903.1|875.111|832.608|786.103||726.671|710.398|712.713|681.531|662.857|665.045|643.146|632.16|626.569|613.272|582.365|470.707|471.317|457.413|458.535|472.914|485.471|482.049|498.929|505.49|507.603|514.637|481.76|492.151|502.657|498.18|510.137|524.206|557.459|569.704|579.494|578.405|597.283|606.728|634.412|583.683|618.154|605.363|615.502|621.308|631.631|639.777|674.183|715.885|672.364|
2022-02-13 17:18:41|usa_0696|PACW|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.184|5.325|6.058|6.134|6.227|5.409|5.914|10.381|10.494|13.82|13.397|14.21|14.06|14.513|14.004|13.995|15.028|14.637|14.919|14.945|14.933|18.99|19.063|20.66|28.902|29.334|37.102|37.125|36.841|26.733|26.327|25.702|25.718|25.471|24.675|24.202|23.611|89.106|22.546|22.05|21.677|21.138|22.578|22.343|23.295|22.919|23.068|22.885|21.565|18.064|19.503|18.95|33.642|32.683|32.435|29.908|167.729|163.487|159.057|155.981|153.166|197.983|236.649|244.876|242.78|237.908|268.499|253.488|232.32|262.776|316.483|314.334|301.089|309.719|327.338|331.636|338.83|333.78|491.97|471.226|462.815|448.856|492.867|489.407|473.71|506.447|385.89|
2022-02-13 17:18:43|usa_0697|LAMR|net_ppe|0.0345844504021|||||||||||||||||||||||||||||||||||||||||||||||||||90.9||101.4|105.2|119.7|175|280.6|310.9|316.1|347.3|385.7|401.2|507.4|521.5|546.1|1195.3|1193.7|1197.323|1271.167|1296.144|1294.875|1328.357|1340.171|1333.167|1325.713|1325.935|1321.649|1302.463|1283.768|1286.389|1284.793|1274.484|1285.824|1243.839|1226.11|1264.79|1269.644|1281.611|1278.724|1274.987|1289.305|1307.61|1343.957|1387.891|1405.948|1439.644|1475.241|1508.122|1516.964|1549.268|1615.941|1612.947|1595.033|1541.201|1498.413|1453.308|1406.911|1374.619|1331.228|1294.143|1257.451|1247.958|1230.126|1215.99|1193.617|1169.784|1156.71|1145.551|1180.359|1163.923|1150.248|1143.075|1121.929|1105.505|1096.242|1095.363|1083.64|1081.666|1086.325|1088.924|1095.137|1167.048|1181.418|1179.601|1182.715|1175.037|1176.523|1180.569|1214.138|1192.9|1192.618|1193.313|1295.048|2602.087|2607.221|2637.081|2669.894|2671.837|2613.392|2559.464|2523.532|2501.643|2511.365|2517.266|||
2022-02-13 17:18:46|usa_0698|WTR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:18:47|usa_0699|XLS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:18:47|usa_0700|SON|net_ppe|0||||||||201.2||||246||||267.4||||482.4||||533.4||455.1|472.6|494.3|520.5|534.3|540.3|562.6|566.2|556.3|556.7|580.8|604.7|611.6|628.7|614|660.3|669.2|653.5|737.1|734.8|752.9|771.8|763.1|789.6|816.3|824.8|865.6|907.6|922.8|963.4|995.4|996.7|1041|1042.2|939.5|980.3|996.2|1011.9|1013.8|997|995.6|1039.3|1032.5|1009.082|999.614|987.015|973.47|962.238|935.71|997.214|1008.944|992.092|984.648|976.855|975.368|967.486|972.866|905.754|923.569|911.47|942.536|942.374|1007.295|990.894|970.808|962.671|943.951|957.792|954.714|952.725|1019.594|1019.702|1086.311|1096.047|1105.342|1098.49|1083.651|1040.202|973.442|956.943|956.241|955.496|926.829|909.028|896.33|937.397|944.136|953.774|953.221|923.937|973.816|1027.625|1017.705|1034.889|995.119|1041.529|1033.189|1049.597|981.66|1016.751|1028.814|1018.78|1108.059|1102.481|1114.375|1102.472|1070.884|1121.818|1109.013|1068.432|1018.576|1155.192|1150.99|1182.384|1127.713|1164.968|1167.665|1140.113|1191.959|1554.431|1558.545|1564.662|1542.897|1523.36|1529.555|1533.199|1497.82|1491.053|1504.306|1501.929||
2022-02-13 17:18:50|usa_0701|ACC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||322.593|336.305||455.63|474.736|491.462|497.468|756.277|774.884|793.644|770.885|912.163|937.37|977.245|1019.967|1070.055|2070.916|2049.403|2056.135|2076.973|2096.771|2117.029|2080.66|2050.822|2041.23|2365.771|2496.33|2511.96|2418.995|2574.071||2948.611|3075.259|4024.847|||||||||||||||||||||||||0|280|279.3|461.81|460.857|459.957|459.11|458.33|457.573|456.86|457.52|456.871||
2022-02-13 17:18:52|usa_0702|AFG|net_ppe|0||||||||1122.4||||1065.9||||571.4||||345.1||||301.5|304.5|305.9|324.3|335.6|411.4|414.5|411.4|412|413.2|384.2|373.3|149.8|147.1|147.9|147.8|135.8|95.4|96.2|94|95.2|90.5|64.7|64.8||||||||||||||||||||||||||||||263.466||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:18:56|usa_0703|RS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||53.1|||54.1|58.9|59.8|61.1|63.8|66.3|70|84.3|86.8|133.6|134.6|146.2|152.2|161|178.6|185.2|215.6|213.1|221|220.6|221.5|227.4|234.31|241.06|242.145|245.351|253.726|252.748|270.571|290.353|287.78|297.353|302.366|306.189|302.222|297.701|469.673|466.871|464.171|460.52|461.828|458.813|458.269|457.942|470.924|479.719|504.638|709.897|736.18|742.672|758.318|781.798|795.973|824.635|838.63|871.569|991.699|998.706|989.893|994.681|987.684|981.259|982.505|982.888|985.36|1025.305|1036.1|1038.7|1087.6|1105.5|1120.6|1151.8|1174.7|1240.7|1235.6|1586.3|1585.2|1603.9|1594|1607.8|1624.9|1656.4|1643.9|1648.6|1626|1635.5|1671.9|1677.2|1665.4|1662.2|1651.4|1648.8|1651.1|1656.3|1654.3|1666.4|1681.4|1729.9|1923.7|1951.3|1974.7|1996.7|1993.2|2009.8|1994.4|1996.2|1971.6|2006.8|2002.4||
2022-02-13 17:18:58|usa_0704|PBCT|net_ppe|0|||||||||||||||||||||||||||184.4|183.2|184.9|182.1|180|179.2|||173.8|172.6|169|172.5|168.9|232.4|281.9|169.7|169.7|170.1|169.6|170.8|170.5|171.7|170.6|169.8|169.7|170|170.4|170.9|171.8|173.6|174.4||182.4|183.9|190.2|194.5|192.2|190.9|190.3|193.8|197.9|205.9|210.5|211.4|211|212.1|210|203.1|204.1|202.2|194.8|189.5|186.1|178.8|172|165.5|159.3|156.9|146.8|144.2|143.7|148.5|148.2|149|148.4|149.4||||136.8|143.2|147.4|151.4|156.8|269.1|267.2|265.6|262.4|260.4|258.2|261.7|264.5|258.2|255|254.1|325.1|326|323.6|363.1|447.2|330.4|337.4|334.7|476|327|320.1|314.2|488.4|292.5|289.3|282.5|458.7|268.4|262.9|258.7|452.2|252.1|249.5|245.1|421.4|239.4|270.2|264.7|418.8|250|246.3|243.8|456.3|255.8|261|258.5|776|300.8|285.7|281.3|677.6|269.5|261.8|249.9|241.8|
2022-02-13 17:19:02|usa_0706|CXW|net_ppe|0||||||||||||||||22||||22.1||||26.8|||24.9|32|36.9|34.5|40.4|45.6|45.6|48.2|50.6|51.1|55|59.9|59.6|59.1|59|58.6|58.3|58.2|58.9|64.7|74.8|78.4|79.2|87.5|129|137|145.2|178.2|231.6|288.7|356.7|431|266.5|266.5|||||||||||||||||1584.409|1568.289|1559.367|1552.265|1591.119|1584.825|1580.571|1586.979|1604.024|1630.612|1650.434|1660.01|1665.162|1677.577|1691.009|1710.794|1722.742|1742.441|1772.634|1805.052|1830.776|1883.329|1974.629|2086.219|2231.354|2370.892|2456.949|2478.67|2478.612|2476.507|2486.08|2517.948|2535.559|2548.883|2539.88|2549.295|2534.839|2531.333|2531.753|2608.74|2601.303|2592.252|2582.019|2566.482|2551.961|2538.825|2546.904|2546.613|2543.47|2538.996|2614.264|2658.628|2720.082|2755.292|2772.743|2883.06|2854.109|2870.15|2850.219|2837.657|2822.805|2806.078|2799.476|2546.844|2825.203|2802.146|3023.963|2830.589|2794.767|2824.029|2836.841|2808.225|2758.682|2725.179|2703.475|2544.352|2333.34|2318.161|2295.57||
2022-02-13 17:19:06|usa_0707|BMS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:19:06|usa_0708|Z|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.929|4.994|5.544|8.252|7.227|8.484|10.665|12.878|16.948|16.773|19.117|22.528|27.408|31.114|34.011|38.335|41.6|72.936|81.416|85.745|85.523|92.839|98.799|94.045|98.288|94.945|103.004|110.741|112.271|114.828|118.242|124.281|135.172|244.202|356.012|372.815|382.642|393.72|395.169|392.032|384.112|370.844|365.008|361.291|344.487|
2022-02-13 17:19:07|usa_0710|RNR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:19:10|usa_0712|AMCX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.977|65.453|62.864|60.565|63.814|62.429|63.3|65.105|70.89|69.358|69.487|68.371|71.068|106.393|130.04|123.763|133.844|134.852|140.323|145.217|163.86|173.969|171.092|177.694|166.636|169.223|159.153|172.621|183.514|185.44|214.054|225.468|246.262|426.404|440.293|441.862|453.808|458.022|414.459|407.53|402.567|345.018|343.877|351.743||
2022-02-13 17:19:12|usa_0714|ODFL|net_ppe|0||||||||||||||||||||||||||||||||||||39.1|42.5|45.1|50.3|50|51.8|53.8|55.4|60.5|65.7|71.6|73.9|74.6|74.3|83.6|90.8|88.1|95.386|104.292|112.6|109.175|110.252|119.792|126.476|124.83|135.277|143.728|161.12|158.998|154.03|159.092|163.278|166.962|169.014|182.06|198.789|201.35|203.09|206.393|206.499|218.183|222.134|235.703|248.291|255.827|275.638|299.21|307.288|315.768|328.387|363.093|361.532|363.268|399.217|431.201|450.179|466.071|517.642|564.753|594.109|607.588|670.365|708.279|723.568|721.45|725.105|747.274|771.282|824.485|879.784|907.682|933.641|939.495|944.252|942.54|947.315|964.216|1000.574|1059.702|1103.22|1126.95|1190.137|1282.509|1351.358|1379.305|1375.749|1469.392|1508.617|1543.059|1586.076|1676.357|1730.894|1743.245|1778.471|1891.465|1971.21|2023.448|2098.158|2224.883|2229.673|2241.402|2246.286|2321.243|2367.403|2404.459|2450.834|2585.708|2703.275|2754.943|2761.857|2858.171|2927.894|2968.835|2953.99|2955.083|2935.475|2914.031|2907.672|2998.727|3110.114|3215.686|
2022-02-13 17:19:15|usa_0716|PTC|net_ppe|0|||||||||||||||||||||||||||1|0.9|0.9|0.8|0.9|1|1.1|1.1|1.1|1.4|2|2.7|3.4|4.3|5.4|6.7|8|8.3|9.6|10.6|12.8|12.1|13.5|15.9|19.8|23.4|31.4|35.8|36.5|40.3|40.7|44.3|56.8|47|47.2|59.4|62.2|64.4|61.4|62.3|64.176|66.6|69.266|68.434|66.879|77.579|87.374|89.161|91.501|91.283|92.033|91.154|86.535|82.323|81.253|78.808|73.563|67.807|62.541|57.354|55.78|53.59|54.764|53.057|52.551|50.543|50.184|51.207|51.603|52.441|52.284|55.358|54.745|53.874|54.478|56.851|55.253|57.526|57.853|58.56|58.105|58.901|61.935|59.473|58.064|56.517|55.78|60.704|62.569|62.156|64.021|61.849|63.466|66.109|62.731|61.482|64.652|63.152|60.632|63.582|67.783|65.766|65.191|65.02|65.162|60.878|62.867|62.909|67.113|65.885|63.429|63.443|63.6|61.219|59.21|64.456|80.613|107.359|106.837|107.752|105.531|270.655|261.163|252.661|251.432|243.53|245.944|241.09|252.574|247.109|
2022-02-13 17:19:19|usa_0717|HUN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5150.9|5004.9|4808.4|4693.2|4643.2|4585.6|4646.4|3942.1|4059.4|4106.7|3825.1|4006.4|3763|3938|3927.4|3784.3|3649|3471|3588|3562|3516|3373||3594|3605|3640|3825|3659|3622|3648|3536|3626|3745|3643|3613|3745|3824|3794|3776|3703|4423|4250|4328|4380|4446|4437|4377|4298|3034|4186|4228|3035|3098|3117|3014|3004|2353|3508|3492|2680|2779|2737|2876|2907|2950|2946|2977|2958||
2022-02-13 17:19:21|usa_0718|FSLR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.277||||73.778|||156.799|178.868|220.918|245.559|317.552|430.104|529.39|674.268|750.477|842.622|867.66|911.869|962.732|988.782|1030.219|1094.877|1244.598|1430.789|1549.529|1727.993|1840.295|1815.958|1540.953|1567.367|1549.689|1525.382|1553.205|1560.908|1397.784|1385.084|1370.537|1418.206|1432.33|1466.381|1414.166|1399.464|1423.474|1377.877|1380.635|1679.026|1753.583|1077.743|1143.841|1246.554|1394.602|1571.645|1666.785|1800.741|1981.622|2064.851|2333.134|2477.503|2768.346|2803.837|2875.633|3026.957|2867.545|2872.345|2855.091|2847.641|2974.852||
2022-02-13 17:19:23|usa_0719|VC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5730|5796|5638|5497|5416|5394|5451|5329|5233|5375|5314|5443|5450|5565|5634|5365|5386|5369|5060|5303|5173|3267|3254|2973|2994|3029|2997|3034|2826|2790|2798|2793|2778|2721|2486|2162|2008|2053|2039|1936|1849|1721|1812||1618|1640|1528|1412|1384|1264|1278|1326|1297|1274|1307|1414|1404|1280|1403|363|1365|338|341|351|349|342|342|345|346|352|361|377|389|372|384|397|573|578|566|601|581|573|586|608|576|567|||
2022-02-13 17:19:25|usa_0720|ELS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||130.7|145.6|145|163.3|226.9|253.5|447.6|498.4|497|492.5|488.1|486.6|505.5|511.1|509.6|526.2|554.6|555.4|676.6|847.1|910.4|1119.2|1121.3|1119.41|1114.2|1123.4|1131.2|1113.586|1104.714|1043.136|1039.475|1036.596|1038.531|1036.267|1033.667|1026.26|1038.071|964.23|1035.09||1053.343|1033.446|1028.66||1381.617|1559.865|1555.497|1712.923|1705.038|1704.88|1784.87|1774.242|1874.514|1885.657|1878.583|1901.651|1894.598|1898.071|1894.213|1901.904|1893.772|1916.2|1920.136|1929.788|1937.542|1933.133|1917.232|1908.447|1895.151|1892.513|1886.76|1884.322|1876.362|1871.785|2916.232||3234.611|3207.639|3189.083||||||||||||||||||||||||||||||||||||||
2022-02-13 17:19:29|usa_0721|CFX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79.96||||88.391|91.228|94.606|91.475|92.09|88.287|91.649|93.06|92.09|444.305|83.838|91.01|89.246|93.192|423.877|412.15|90.939|681.63|651|662.294|688.57|676.187|661.329|678.173|754.261|747.176|812.353|772.115|727.435|679.658|671.991|664.2|644.536|650.863|635.351|632.219|505.431|575.428|580.155|512.561|552.802|546.71|510.695|494.377|327.155|845.215|642.88|638.805|664.561|642.238|640.337|634.355|660.902|649.86|642.897|||
2022-02-13 17:19:30|usa_0722|AN|net_ppe|0||||||||||||||||||||||||0.1||||0.1|0.4|25.4||36.7|63.3|66.5|70.3|77.5|87.6|90.1|93.4|101.2|101.5|102.5|111.2|101.4|100.9|101.2|102|85.5|86.4|87|110.9|187.5|229.4|258|331.6|1146.4|1496.5|1758|1934|1295.1|2338.7|2534.1|2811.3|1521.5|2187.7|1663.9|1694.7|1360.4|1339.4|1404.7|1485|1528.6|1548.8|1523.7|1545.3|1583.3|1606.3|1612.8|1633.7|1678.4|1703.7|1704.4|1709|1666.4|1793.1|1809.3|1803.2|1796.2|1819|1830.1|1819.2|1785.9|1816.1|1824.2|1897.4|1893.8|1935.8|1946.1|1964.3|1955|1963.6|1956.3|1970.2|1798.9|1854.8|1742.8|1725.8|1713.6|1728|1741.9|1780.7|1838|1880.4|1884.3|1919.2|1950.7|1960.9|1987|2007.7|2095.1|2102.4|2122.9|2186.8|2235.3|2244.2|2272.9|2293.4|2422|2433.3|2489.2|2494.4|2667.4|2768.1|2772.2|2807.6|2843.2|2897|2950.7|2949.2|2962.7|3000.3|3023.1|3085.5|3155.3|3473|3451.2|3459.6|3507.7|3498.4|3484.5|3454.1|3447.6|3409.6|3397.7|3504.5||
2022-02-13 17:19:34|usa_0723|AIZ|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||284.294|272.198|270.922|277.088|278.691|273.642|275.149||268.242|274.67|271.696|275.201|278.653|279.748|276.96|275.779|272.333|270.139|266.281|278.621|277.288|275.735|274.646|275.42|273.27|272.922||267.169|259.46|254.257|247.497|242.908|236.465|241.722|246.969|250.796|250.481|250.564|253.87|253.63|255.514|262.117|274.419|277.645|286.186|289.416|286.751|298.414|312.324|327.861|337.1|343.6|348.8|355.5|358.4|347.6|355.2|370.6|381.7|392.5|409.8|419.2|418.8|433.7|438.1|450.1|468.4|493.3|469.1|495.2|529||
2022-02-13 17:19:36|usa_0724|FLIR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||2.1|2.3|2.4|2.7|2.6|2.6|3|3.1|3.4|3.5|4|4.6|5.2|5.5|7.1|7.9|8.9|10.4|18.4|19.7|21.8|23.3|26.775|26.9|27.2|28.4|20.796|20.682|19.16|17.099|15.407|15.121|14.959|13.467|10.806|12.53|13.698|12.879|12.678|12.261|12.027|11.644|22.758|29.728|31.887|32.462|34.778|45.181|47.93|51.111|59.479|68.174|74.629|76.383|92.156|95.79|104.148|113.885|120.873|129.586|129.919|124.929|122.304|125.135|137.984|138.219|139.112|168.269|178.159||189.119|185.063|186.334|184.071|186.269|191.876|193.594|200.85|211.615|215.412|216.855|229.844|234.041|232.904|240.023|237.837|247.094|249.002|260.763|269.724|272.629|275.148|271.726|267.149|271.785|272.857|272.391|270.023|263.996|260.2|252.478|250.05|247.407|253.678|251.684|253.338|255.905|251.421|255.77|||||||
2022-02-13 17:19:37|usa_0725|URBN|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||7|8.5|9.7|11.3|13.4|14.4|15.2|15.5|16.7|18.1|19.3|22.9|25.2|24.7|24.7|25.3|26.9|31.6|34.8|37.4|43.1|48.5|51.6|62.6|72.819|76.208|84.105|89.949|97.901|99.325|103.045|103.581|105.505|106.018|106.925|111.841|108.847|110.406|110.993|123.023|146.826|134.549|141.065|148.026|192.792|203.163|216.683|255.091|299.291|335.307|394.706|426.43|445.698|455.601|468.972|489.434|488.889|498.789|507.399|513.639|505.407|520.945|528.295|534.26|539.961|548.575|559.945|582.786|586.346|601.249|626.188|670.752|684.979|711.932|722.058|734.793|733.416|721.872|731.421|783.662|806.909|836.244|868.642|886.81|889.232|899.324|900.302|891.871|863.137|871.504|878.607|872.309|867.786|851.259|843.058|829.106|813.768|819.725|807.084|808.883|796.029|1917.362|1952.977|2009.818|2060.563|1996.95|2023.804|2032.059|2082.184|2082.01|2116.67|2119.063||
2022-02-13 17:19:40|usa_0727|KEX|net_ppe|0||||||||126.4||||112.8||||73.8||||34||||||||100.3|100.1|102.8|103.8|106.4|106.5|117.6|122.4|129.6|167.7|221.5|230.6|237.6|260.1|274.8|273.3|235.9|281.253|282.01|308.919|330.762|324.469|323.864|314.621|322.335|324.693|326.383|324.936|318.724|316.194|312.03|310.643|272.4|272.1|274.993|262.584|256.899|255.367|252.749|247.923|451.851|452.661|457.087|451.685|453.807|458.513|461.636|464.213|466.239|473.743|469.421|470.288|486.852|528.9|535.482|533.609|536.512|547.288|564.287|570.124|574.211|583.27|612.151|628.074|642.381|667.846|1188.356|749.323|766.606|847.781|870.306|880.239|906.098|935.111|971.306|984.406|990.932|1033.76|1063.587|1083.702|1085.057|1094.687|1102.291|1117.694|1118.161|1176.746|1234.325|1764.168|1822.173|1847.088|1903.278|1963.851|2315.165|2345.428|2383.963|2367.048|2370.803|2393.776|2452.075|2485.431|2589.498|2683.032|2731.659|2754.361|2778.98|2783.513|2917.25|2918.915|2921.374|2915.997|2889.007|3096.11|2959.265|3443.868|3549.066|3561.5|3539.802|3952.144|3955.335|3950.53|3936.751|3934.117|4159.073|4136.858|4091.387|4053.471|4027.717|3864.874||
2022-02-13 17:19:44|usa_0728|TCO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1204.5|1308.642|1367.8|1365.4|1373.4|1361.497|1368.011|1404.767|1643.08|1673.722|1705.798|1749.921|1814.425|1857.15|1838.492|1797.118|1785.477|2017.69|2153.612|2161.465|2092.696||2060.602|2070.786|2366.643|2378.073|2373.656|2376.651|2422.741|2429.659|2545.956|2545.64|2548.742|2576.738|2583.916|2772.616|2824.644|2847.861|2821.421|2799.448|2788.43|2649.854|2625.694|2601.667|2414.529|2396.243|2367.968|2347.285|2324.903|2329.05|2320.21|2296.075|2280.426||2800.5|2794.752|2840.495||||||||||||||||||||||||||167.287|175.521|174.633|173.796|173.698|172.877|||||||
2022-02-13 17:19:45|usa_0729|ALSN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||570|566.8|581.8|591.7|581.3|592.6|596.2|585.2|563.3|553.1|563.4|551.1|538.2|526.7|514.6|495.6|485.4|479.1|479.7|466.3|460.1|454.6|464|457|453|456|448|440|442|448|466|473|490|561|616|627|634|636|638|644|665|681||
2022-02-13 17:19:46|usa_0730|FSL|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:19:47|usa_0731|GME|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.623|52.534|58.286|64.149|68.394|73.328|91.665|100.718|107.296|119.846|133.511|149.592|168.399|180.698|188.734|425.497|432.125|430.881|431.233|438.529|456.463|459.756|473.767|500.58|511.669|516.889|524.998|503.106|549.254|559.444|579.156|591.695|584.2|575.332|575.334||613.8|619.4|614.9|602.9|573.3|549.2|529.4|519.9|524.8|500.7|479.4|472.9|476.2|464.3|449.7|465|454.2|448.2|463.3|477.5|484.5|483.3|480.9|503.1|471|453.6|457.4|457.9|351|412.1|399.5|393.5|321.3|1120.3|1081.7|1045.2|1042.9|962.5|908.7|859.7|863.3|846.8|831.8|795.4||
2022-02-13 17:19:49|usa_0733|NBR|net_ppe|0|||||||125.3||||106.6||||99.8||||33.4||||23.9||||37.6|40.9|83.1|86|99.3|117.1|125.2|145.1|168.4|173.5|185.1|197.9|199.2|201.1|204.7|228.1|230.8|226.5|228.5|226.3|230.4|292.1|333|349.4|383.7|396.9|422.8|480|511.2|592.9|639.3|799.2|861.4|923.4|972.9|1063.4|1120.3|1127.2|1099.2|1212.4|1207.5|1669.5|1671.03|1696.045|1717.947|1821.392|1914.639|2063.002|2240.75|2433.247|2488.689|2787.503|2744.913|2781.05|2837.073|2880.104|2881.531|2990.792|3021.539|3117.872|3190.374|3275.495|3358.068|3460.599|3622.732|3886.924|4156.554|4563.893|4975.081|5410.101|5810.745|6298.371|6466.732|6689.126|6758.516|7020.941|7166.048|7331.959|7488.679|7621.186|7728.506|7646.05|7646.608|7641.563||7815.419|7975.957|8372.405|8577.213|8629.946|8814.081|8904.324|8894.084|8712.088|8641.947|8577.586|8463.804|8597.813|8690.759|8832.966|9016.508|8599.125|7333.808|7405.441|7287.531|7027.802|6942.315|6765.257|6616.711|6267.583|6218.699|6142.216|6051.606|6109.565|5969.063|5709.895|5608.948|5467.87|5399.514|5301.252|5152.236|4930.549|4597.308|4395.725|4225.034|3985.707|3829.222|3562.35|3443.737|3332.498|
2022-02-13 17:19:53|usa_0734|CLR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||238.302|236.817|241.296|245.253||268.22|272.097|312.213||328.856|344.857|366.642|367.903|423.105|433.467|464.13||444.981|450.857|420.384|||||509.393||||751.747|849.131|955.931|1072.245|1157.926|1308.294|1492|1765.848|1935.143|1993.291|1990.046|2003.348|2068.055|2187.068|2442.252|2703.867|2981.991|3285.824|3635.046|4046.235|4681.733|5501.142|6178.663|6922.283|8105.269|8764.624|9440.216|10112.506|10721.272|11443.951|12166.106|12993.789|13635.852|14111.154|14169.202|14173.563|14063.328|13843.132|13541.129|13094.683|12881.227|12880.357|12921.875|12919.202|12933.789|13073.054|13339.571|13644.538|13869.8|14134.363|14400.957|14530.792|14506.854|14448.796|14324.46|14014.81|13745.849|13747.281|13571.95|13494.572||
2022-02-13 17:19:55|usa_0735|GGG|net_ppe|0||||||||40.6||||42||||41.4||||42.8||||45.1||||46.4|49.5|50.9|51.4|53.1|53.3|44.8|44.4|44.3|44.2|42|42.4|51|50.8|52|53.8|57.7|57.9|60.4|65.9|70|74|74.7|77.3|76.9|78|79.9|85.8|94.2|96.6|99.5|100|100.2|99.1|98.6|97.4|96.4|94.4|87.9|86.7|86.5|85.696|85.052|84.947|83.989|87.327|89.143|96.322|98.944|96.615|94.388|93.674|94.953|94.231|94.711|94.422|94.317|93.932|92.143|90.972|94.51|104.442|105.041|103.309|106.498|106.571|106.991|118.049|124.524|133.14|136.682|137.425|140.594|141.555|143.492|146.903|149.754|149.787|147.594|142.625|139.053|136.15|||134.185|133.389|132.938|134.425|138.248|138.697|154.269|152.866|151.544|148.767|149.03|149.586|151.717|156.006|159.053|159.595|161.23|168.121|171.399|172.225|178.437|184.211|189.669|190.523|189.596|191.948|193.61|199.428|204.298|207.676|214.997|220.164|229.295|290.502|318.691|339.554|355.437|362.556|356.283|360.459|388.557|397.534|426.837|453.854|481.107|
2022-02-13 17:19:58|usa_0736|NEU|net_ppe|0||||||||573.2||||557.3||||594.2||||674.1||||719.6||547.7|560.7|579.8|592.9|612.5|673.3|677|691.7|705.8|733.9|766.7|767.9|821.7|835.9|829.8|936.7|944.4|971.3|998.3|380.3|415|433.8|434.4|432.9|431.8|430.2|428.3|457.4|451.8|444.6|430.9|417.9|415.3|413.6|409.1|401|390.7|385.2|376|359.7|350.4|341.6|333|316.335|306.557|296.71|291.102|269.71|231.692|222.009|215.757|209.863|207.23|202.585|198.719|193.436|179.746|175.682|174.233|169.939|165.421|163.037|166.229|162.595|159.937|159.979|154.006|153.68|155.103|154.915|162.114|170.928|175.247|179.469|183.562|195.336|208.773|226.985|241.736|253.325|272.09|293.449|302.415|299.058|329.41|331.999|333.976|352.08|354.702|352.303|352.966|353.825|350.747|353.534|358.371|360.594|272.531|282.339|285.036|285.788|290.447|297.447|307.859|318.57|348.258|370.431|402.446|431.813|445.661|474.719|503.745|539.227|561.139|636.637|652.281|662.469|649.437|646.807|644.138|690.767|685.463|682.338|708.784|691.31|695.279|707.105|737.25|737.262|745.295|745.067|745.172|
2022-02-13 17:20:04|usa_0737|AGO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0||||572|645|1669|1539|1913|2956|3547|4371||
2022-02-13 17:20:06|usa_0738|KATE|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:20:07|usa_0739|DEI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2690.836|6056.096|6015.208|6009.789|5973.188|6022.056|6595.672|6573.356|6523.863|6491.191|5830.531|5784.038|5738.087|5698.167|5651.696|5837.317|5794.135|5756.76|5711.096|5666.458|5634.22||5577.653|5542.64|5510.427|||||||||1.425|||1.31|1.448|1.345|1.293|1.199|1.093|0.984|1.144|1.078|1.155|0.86|0.839|0.777|1.101|9.924|9.877|9.788|9.847|9.961|10.007|9.958|9.83|9.757|9.723|9.681|7.464|
2022-02-13 17:20:09|usa_0740|ALGN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.502|25.785|25.789|32.021|31.874|30.467|28.734|25.078|23.787|23.732|22.331|23.121|22.586|23.174|23.304|21.702|22.105|22.15|24.326|26.427|28.022|26.61|27.336|26.904|26.208|26.675|26.014|25.32|27.762|29.525|29.568|26.979|26|24.518|24.429|24.971|25.418|27.249|28.102|30.684|30.722|37.122|46.388|53.965|62.912|72.207|75.248|79.191|72.672|76.932|76.552|75.743|79.093|81.312|86.447|90.125|99.764|108.029|120.738|136.473|148.029|161.685|172.658|175.167|231.692|255.539|295.901|348.793|400.528|447.933|491.63|521.329|631.651|656.88|660.504|687.974|733.857|737.529|787.043|817.274|846.305|1054.277|1095.496|1203.183|
2022-02-13 17:20:11|usa_0741|MDU|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||665.1|674.3|688.9|692.3|700.2|709.2|710|716.3|720|748.6|749.6|752.6|758|761.3|828.8|839.5|1008.9|1010.5|1088.4|1084.7|1095.6|1124.5|1211.7|1248.2|1257.313|1464.448|1562.74|1601.014|1638.281|1734.353|1798.823|1809.318|1833.265|1875.363|1932.508|1942.37|2044.149|2033.298|2114.365|2396.933|2257.549|2477.132|2511.315|2572.705|2622.001|2832.938|2907.045|2679.309|3105.088|3271.081|3330.86|2992.423|3050.498|3101.346|3537.748|3659.555|3959.985|4099.071|4181.311|4300.918|3711.805|3744.264|3874.831|3894.117|3939.944|4084.969|4107.388|4115.18|4096.519|4158.199|4199.4|4285.014|4379.196|4590.059|4582.945|4498.839|4624.53|4744.525|4855.282|4931.379|5195.827|5378.68|5346.592|3908.665|5066.52|4111.924|4171.867|3898.38|4334.653|3974.622|4004.879|3931.327|3934.774|3953.284|3991.129|4079.188|4117.483|4217.756|4306.311|4578.677|4750.868|4841.175|4920.59|5032.465|5082.908|5114.353|5208.48|5287.052|5309.171|5400.279|5568.42||
2022-02-13 17:20:15|usa_0743|CPRT|net_ppe|1|||||||||||||||||||||||||||||||||||||||||||||3.3|4.8|5.7|5.9|6.7|13.1|13.6|14.2|14.7|26.2|27|27.2|28.2|28.8|30.4|33.4|35.7|37.6|40.5|45.4|47.5|51.6|61.1|66.1|73.9059|80.5142|88.4333|98.4369|108.7977|114.9976|129.526|148.6609|170.1121|197.7687|213.3111|240.7283|242.4242|244.361|248.4931|253.831|251.5999|257.667|261.66|267.6079|275.55|295.27|306.917|310.938|320.886|341.943|348.218|352.385|355.309|420.664|435.754|459.321|498.248|510.34|514.908|520.636|524.184|530.886|546.088|558.302|563.364|573.514|574.88||598.968|600.388|594.851|568.816|574.732|587.163|625.043|657.424|676.698|677.517|692.398|707.379|685.564|692.383|691.981|688.244|683.956|700.402|705.59|744.224|806.973|816.791|840.587|882.256|913.303|944.056|959.716|1024.564|1087.91|1163.425|1188.088|1237.117|1340.692|1427.726|1682.082|1893.686|1944.931|2060.174|2184.334|2282.948|2353.24|2416.111|2441.955||
2022-02-13 17:20:19|usa_0744|GNC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:20:19|usa_0745|WRI|net_ppe|0||||||||||||||||||||||||||269.5|277.6|281.3|285.6|293.1|297|301.8|306.5|312.1|329.6|335|345.3|361.9|355.2|378|389.1|406.3|433.4|456|465.6|496.3|523.8|543.707|565.2||616.6|633.237|660.2|668.8|671.8|736.904|751.3|776.9|777.2|856.2|898.5|925.6|941.9|1000.4|1054.7|1090.4|1141.1|1254.6|1196.542|1238.728|1297.772|1392.995|1576.997|1932.034|1830.214||1996.98|2123.306|2175.821||2287.237|2376.701|2509.818|2707.801|2897.778|3035.761|3100.532|3190.217|3178.918|3292.917|3290.891|3353.937|3368.311|3418.551|3706.727|3738.883|3905.234|3898.014|4108.019||4212.111|||||||3802.115||||3806.545|3800.867|3802.204|3628.974||3281.779|3345.753|3378.734||||||||||||||||||||||||||||||||||||||
2022-02-13 17:20:20|usa_0746|EXP|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||186.6|184.2|182.5|179.4|177.1|179.4|178.5|179.7|180.2|178.1|175.8|174.4|224.4|221.9|221.1|217.9|212.9|217.1|220.3|223.3|228.6|233.8|233.3|234.6|235.9|234.924|232.262|597.292|583.333|581.2|580.003|573.166|566.483|558.529|551.078|542.035|501.188|528.89|490.781|485.664|480.805|477.09|473.639|470.139|524.359|531.311|543.704|546.521|557.562|586.832|602.682|628.975|653.18|673.915|694.243|696.775|705.556|700.817|690.021|679.312|668.928|659.987|654.809|644.574|632.469|623.418|613.428|607.724|602.83|595.203|586.838|589.977|580.508|572.844|564.302|983.072|985.724|989.891|990.102|984.404|984.051|990.597|990.184|1204.826|1221.819|1228.992|1262.232|1266.251|1255.311|1246.35|1234.351|1227.836|1546.837|1535.068|1568.403|1574.724|1595.299|1617.535|1624.738|1627.152|1426.939|1488.047|1519.585|1299.079|1785.9|1756.267|1734.339|1707.573|1684.911|1665.839|1654.26|1650.913|
2022-02-13 17:20:23|usa_0747|SCCO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||783.2|811.4|844.2|855.8|874.2|854.6|883.8|947.5|994.2|1020.7|1056.6|1088.6|1117.5|1144.2|1194|1250.9|1265.291|1276.789|1292.177|1298.13|1302.998|1324.475|1349.983|1376.777|1399.965|1420.682|1431.398|1248.996|1243.052|1231.929|1231.689|1118.202|1134.412|1144.455|1175.026|3068.486|1249.374|3109.552|3186.763|3326.126|3414.357|3442.431|3486.514|3538.295|3796.376|3578.464|3582.546|3568.311|3552.796|3618.852|3661.876|3810.508|3804.119|3876.384|3942.922|3969.558|3973.569|4011.329|4042.592|4094.993|4095.098|4130.116|4210.124|4429.9|4495.89|4666.183|4856.167|5156.7|5349.196|5636.382|6032.088|6476.2|6685.506|6933.719|7189.55|7436.4|7545.631|7691.669|7872.897|8262.8|8400.5|8498.4|8581.4|8766.5|8755.9|8837.5|8928.3|9099.6|9118.5|9172.6|9311.8|9403.8|10476.1|10490.9|10457|10417.4|10318.3|10208.2|10139.4|10437.7|10416.3|10400.4|10402.7|10380.7|
2022-02-13 17:20:26|usa_0748|WTM|net_ppe|0|||||||||||||||||||||||||||154|156|163|||||||605|99.9|625.9|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:20:29|usa_0749|HLT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9197||9084|9071|9058|9031|9036|9124|7483|9193|9191|9132|9119|9098|9107|9020|341|341|338|346|353|358|351|361|367|1328|1309|1219|1247|1126|1095|1118|1118|1090|1076|1022||
2022-02-13 17:20:31|usa_0750|AGCO|net_ppe|0|||||||||||||||||||||||||||||||||||||9.6|10.3|9.7|11.5|14.2|16.4|17|19.4|21.1|106.7|103.3|119.2|125.6|128.8|133.4|146.5|143.7|243.7|247.6|292.4|319.9|319.2|321.3|403.7|400.1|399.5|410.5|417.6|356.9|348.7|329.9|310.8|299.2|305.5|297.9|316.2|291.3|320.3|305.6|316.9|329.6|325.1|314.1|343.7|348.5|362.4|396.4|434.2|563.9|536.6|545.4|593.3|566.6|547.9|546|561.4|577.4|599.1|604.8|643.9|650.2|663.4|702.9|753|806.7|841.9|782.9|811.1|798.7|878.9|933.1|910|862.2|798.2|874|924.8|1048.5|1108.3|1057.8|1222.6|1277.8|1243.1|1306.5|1406.1|1391.2|1410.9|1491.4|1602.3|1603|1603.5|1525.3|1530.4|1389.5|1415.4|1361.5|1347.1|1380|1355.1|1388.2|1361.3|1369.6|1391.2|1439.6|1485.3|1486.9|1392.9|1367.8|1373.1|1557.1|1581.1|1543.3|1603.6|1529.2|1541.6|1592.6|1673.6|1606.8|1631.5|1613.1|1618.9|
2022-02-13 17:20:34|usa_0751|WDR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4|12.8|18.7|20.649|18.8|20.7|22.8|27.633|33.614|42.618|48.393|55.453|30.873|32.312|33.638|41.75|43.9|46.915|47.386|49.323|50.252|52.276|53.455|55.492|54.663|54.871|55.286|54.429|53.99|53.858|54.643|52.963|51.475|51.64|50.989|50.875|50.034|48.948|48.446|47.984|50.787|53.717|56.694|59.966|59.155|59.276|59.093|68.171|68.445|69.371|70.03|71.248|72.799|72.104|72.48|73.143|72.83|68.584|68.877|69.328|69.14|69.82|70.349|72.638|82.804|82.952|86.61|92.304|97.411|98.2|100.386|105.434|106.776|105.871|105.812|102.449|99.07|95.455|91.708|87.667|82.488|77.154|69.34|63.429|58.773|54.029|49.785|34.726|33.017|31.928|||||||
2022-02-13 17:20:35|usa_0752|PDCO|net_ppe|1|||||||||||||||||||||||||||||||||3.6||||4.2||6|7.2|8.8|10.8|20.5|21.4|19.5|21.5|22.6|22.7|22.5|22.2|23.2|25.2|25.7|25.7|35.8|35.8|35.6|35.2|36.1|36.1|38|35.6|35.9|36.3|37.018|38.6|40.9|45.1|46.022|46.499|47.102|47.953|48.575|51.953|52.502|52.452|57.14|56.647|57.089|56.636|57.254|56.805|70.577|71.83|77.233|83.917|86.417|91.742|97.178|109.826|119.82|125.019|141.541|143.397|141.267|132.299|131.952|132.179|132.391|133.98|148.932|155.446|158.418|158.591|166.5|170.863|170.561|168.657|169.598|178.721|182.83|185.572|189.583|196.243|201.17|196.598|195.465|193.495|192.354|191.385|192.02|193.688|198.917|204.586|204.939|214.453|219.541|225.418|204.133|258.964|272.19|278.288|293.315|298.104|303.342|300.395|298.452|294.819|286.715|287.439|290.59|289.658|289.602|290.271|305.79|391.182|391.174|389.989|382.746|377.556|379.631|304.467|296.655|294.707|287.457||
2022-02-13 17:20:38|usa_0753|ALR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:20:40|usa_0756|ATR|net_ppe|0||||||||||||||||||||||||||||||||||||||||134.1|137.8|194.1|197.9|195.6|201|207.8|214.4|216.3|231.5|234.1|233.5|246|243.1|243|248.6|255.3|243.8|244.9|249.9|251.7|259.5|268.7|312.7|325.2|344.4|343|361|358.6|354.534|359.086|349.505|377.433|364.519|357.046|376.269|381.102|378.192|413.52|412.196|434.817|443.76|456.822|463.16|483.431|468.175|473.717|481.106|534.762|523.301|498.91|498.755|536.82|555.131|574.181|576.256|591.077|594.284|602.639|628.745|656.508|709.28|729.782|703.19|720.882|696.865|735.338|770.547|764.068|732.42|683.224|733.643|724.984|750.111|786.717|748.157|754.715|787.639|773.962|827.741|848.233|834.978|836.708|857.833|864.662|870.051|874.139|831.014|811.655|756.488|776.636|773.203|765.383|832.556|816.438|818.03|784.321|798.63|831.708|858.439|867.906|884.551|867.536|981.107|991.613|1089.229|1128.531|1115.22|1160.055|1137.344|1166.585|1212.168|1268.593|1247.151|1286.038|1304.916||
2022-02-13 17:20:43|usa_0758|GXP|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:20:44|usa_0759|OI|net_ppe|0||||||||||||||||||||||||||||||||||||1341|1343.6|1369.3|1399|1581.3|1567.5|1493.8|1525|1497.8|1574.8|1589.4|1579.8|1636.5|1713.4|1710.5|1685.8|1784.8|1800.3|1868.3|1894.7|1941.6|2183.9|2194.1|2215.2|2405.4|2420.5|3361.3|3319.1|3427|3303.8|3364.6|3389.4|3444.1|3502.4|3415|3286.7|3284.9|3118.7|3072.6|3089.7|3259.9|3238.6|3282.9|3212|3324.1|3360.4|3450.1|3404|3387|3325.7|3841|3180.9|3497.7|3212.8|3229.1|3192.7|3152.5|3113|3126.3|3104.3|2874.5|3158.1|2857.4|2893.3|2950|2995.2|3003.7|2748.9|2645.6|2486.4|2652.3|2709.9|2711|2696.5|2627.9||3107|3143|3176|2931|2877|2884|2721|2735|2769|2680|2600|2657|2632|2634|2661|2499|2445|2337|2386|2874|2961|2996|2932|2917|2880|2926|2996|3036|3131|3190|3025|3044|3085|3074|3216|3104|3476|2987|2976|2675|3045|2791|2842|2785|2933|
2022-02-13 17:20:47|usa_0761|INT|net_ppe|0|||||||||||||1.9||||2.4||||3.7||||4.9||||8.4||||11.8|13.1|13.2||14.6|15.3|15.9|11.8|12.4|13.3|13.8|14.3|14.4|14.3|14.3|14.7|15.6|14.3|14.3|14.5|14.5|15.3|15.4|15.6|16.3|17.2|17.2|17.2|18.1|18.7|19.8|20.7|4.7|21.8|21.7|5.3|5.12|5.079|5.265|5.817|6.131|6.204|6.087|5.738|5.618|5.465|5.351||7.333|7.46|7.032|6.963|6.629|6.964|7.278|7.092|6.902|8.173|9.189|11.579|13.925|18.799|23.373|26.73|29.005|31.891|34.738|36.87|37.708|37.917|36.619|35.328|34.599|40.125|39.279|38.777|46.822|47.84|52.516|64.106|64.899|84.651|89.492|90.71|89.509|196.336|101.742|112.525|119.636|136.851|153.013|129.685|189.721|197.357|204.794|203.4|203.9|212.4|224.7|225.6|229.2|220.9|260.3|311.2|317.3|328|332.1|329.8|335.4|335|338.8|350.4|356.1|359.3|366.5|360.8|360|368.4|347.8|342.7|334.6|334.2|334.3||
2022-02-13 17:20:51|usa_0762|GPOR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.874|25.696|26.829|26.692|33.417|35.502|35.853|35.723|35.689|38.815|40.831|38.506|49.476|52.493|53.018|52.48|52.351|57.042|60.745|62.681|67.198|75.534|83.575|92.128|102.205|117.701|136.969|157.674|181.447|215.587|251.798|362.099|378.69|392.56|422.877|162.239|161.898|149.152|152.889|162.116|169.43|205.125|219.978|242.131|259.544|328.656|412.07|468.636|542.268|607.581|705.778|953.868|1252.876|1357.928|1516.071|1703.592|2077.639|2316.581|2632.934|2890.619|3056.845|3610.457|3390.019|2628.403|2434.379|2395.208|2257.256|2351.126|4365.799|4642.655|4907.585|5102.177|5295.698|5453.993|5522.796|5479.405|5738.968|5797.024|5646.902|3521.232|2914.727|2374.006|2104.534|2086.611|2109.875|1818.775|1841.027||
2022-02-13 17:20:52|usa_0764|QEP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1934|||2301.764|2498.8|2609.2|2769.8|2943|3140.6|4093.8|4355.8|4733.9|5106.4|5207.1|5305.2|5397.2|5685.2|5811.4|5476.6|5657.6|5890|6011.3|6181.9|6324.2|6448.9|6499.1|6623.6|8189.9|8299.5|8390.7|8483.9|8602.4|7592.5|9781.6|9096.3|8212.4|7231.2|7297|7347.4|7348.5|7384.6|6135.7|6018.6|5970.6|6539|6627.6|6737.3|6292.2|5866.7|7380.2|6901.9|6877.4|5059.5|5163.8|5163.5|5142.8|5099.1|5128.5|5017.2|||||||
2022-02-13 17:20:53|usa_0765|RGLD|net_ppe|0||||||22.4||||29.4||||9.7||||13.1||||9.6||||10.9|11.1|11.4|10.9|10.2|9.7|9.8|2.3|1.8|1.8|1.6|1.3|1.3|1.3|1.3|1.2|1.2|1.2|1.2|1.2|0.3|0.3|0.6|0.6|0.6|1|1.6|1.6|1.7|2.2|3.3|3.4|3.9|4|4.2|6.7|6.6|6.6|6.6|7|2.3|10.2|9.8|9.6757|9.3377|9.1467|8.3639|8.0395|9.7724|9.1845|8.6646|8.1062|7.5182|6.8866|36.9405|36.1674|43.6323|42.6619|41.8978|41.156|40.3256|39.4938|46.1585|45.497|44.8172|43.9497|68.1663|81.0001|84.5896|95.1787|99.7017|217.2516|215.8394|213.8723|298.0445|306.277|300.67|296.762|475.724|477.334|455.966|445.298|435.311|1477.954|1467.983|1474.594|1715.477|1715.82|1690.439|1671.943|1798.993|1824.565|1890.988|1989.692|2063.604|2104.043|2120.268|2145.929|2123.347|2133.375|2109.067|2091.323|2067.152|2109.702|2083.608|3012.952|2996.421|2863.44|2848.087|2898.094|2961.328|2932.087|2892.256|2852.598|2810.616|2532.603|2501.117|2458.615|2419.908|2381.592|2339.316|2305.018|2333.091|2317.413|2318.913|2242.314|2231.98|2224.435|2262.158|2476.63||
2022-02-13 17:20:56|usa_0766|OUT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||807.9|788.7|767.7|754.6|755.4|733.6|721.3|704.4|782.9|770.4|747.8|731.2|701.7|691.7|681.1|670|665|658.4|677.1|671.2|662.1|660.6|663.3|657.5|652.9|1982.5|2049.4|2073.9|2123.2|2136.7|2110.1|2066.4|2055.5|2066.9|2084|2312||
2022-02-13 17:20:57|usa_0767|BRO|net_ppe|0||||||||3.9||||4.1||||4.1||||5.4||||5.4||5.1|5.3|5|5|5.3|5.1|5.2|5.6|5.3|5.1|5.1|5|4.9|4.9|5|4.8|8.3|8.1|8|8.3|8.3|8.1|8.33|8.656|9.206|9.552|10.412|10.949|11.181|11.607|12.085|12.066|11.904|11.954|12.905|12.18|12.85|13.335|13.777|14.226|13.988|13.932|15.452|13.721|14.343|14.254|17.357|21.932|22.275|22.438|25.544|24.622|25.333|25.154|24.73|25.384|25.06|25.209|32.396|33.435|32.99|33.402|33.438|37.451|38.489|38.526|39.398|41.726|43.73|44.63|44.17|58.059|58.493|58.322|62.327|62.199|64.223|63.673|63.52|63.354|63.189|62.324|61.467|60.325|60.074|59.721|59.713|59.574|60.039|59.807|61.36|68.298|70.986|73.191|74.337|73.067|72.929|74.482|74.733|74.576|86.37|88.176|84.668|83.22|82.805|81.338|81.753|80.899|80.488|77.771|75.807|72.607|72.747|71.296|77.086|81.131|85.213|89.772|100.395|291.944|306.538|322.308|332.915|352.952|364.698|373.915|388.113|386.712|388.781|396.171|409|
2022-02-13 17:21:01|usa_0768|CFG|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||592|574|560|541|595|584|580|560|595|570|551|540|601|582|600|618|685|687|720|753|791|746|740|747|761|746|751|747|759|743|735|732|768|
2022-02-13 17:21:02|usa_0770|FLO|net_ppe|0.0496031746032||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||621.835|619.509|611.897|610.432|607.448|607.307|597.631|436.125|429.126|428.387|423.512|431.988|434.62|433.399|435.932|438.848|429.239|428.227|438.677|451.921|463.455|464.356|463.774|464.442|457.444|461.43|460.96|486.522|489.083|489.952|591.103|587.196|578.764|582.189|580.294|602.576|589.93|596.905|599.106|604.693|600.313|701.331|702.761|685.487|676.835|670.951|728.912|725.836||720.291|893.708|867.004||840.286|821.954|807.458||789.661|777.473|804.968||787.767|778.16|781.026||756.478|741.885|732.026||721.643|720.197|743.847||1114.147|1113.566|1117.124|1082.133|1071.85|1047.85|1033.524|1047.667|1046.724|1046.302|||
2022-02-13 17:21:06|usa_0772|CREE|net_ppe|0|||||||||||||||||||||||||||||||||||||||||2.9|3.2|3.2|3.3|3.7|4|5.5|5.8|6|6.4|10.5|13.6|17.4|20.2|20.8|23.4|24.2|24.3|24.4|28|31.8|36.5|40.7|45|56.2|71.1|77.6|88.3|108.514|137.118|157.615|185.393|215.853|226.92|228.823|214.413|212.483|211.685|220.536|232.694|237.875|251.346|256.955|263.229|260.368|273.342|293.918|324.182|343.521|340.689|335.364|335.639|337.564|342.238|360.604|369.201|359.178|372.345|364.685|354.252|351.222|348.013|342.059|339.793|327.736|320.11|333.576|365.915|400.378|419.726|459.642|495.928|533.696|555.929|606.856|605.504|594.468|582.461|566.138|555.049|550.237|542.833|550.121|569.162|575.945|605.713|635.341|652.852|654.248|635.072|635.763|623.349|612.072|599.723|373.211|360.171|574.275|581.263|594.698|612.131|641.4|589.1|668.299|675.94|607.659|625.2|656.5|692.4|737.6|831.1|||||||
2022-02-13 17:21:07|usa_0773|EAT|net_ppe|0||||||15.7||||28.4||||44.7||||62.9||||79.3||||103|120.4|128.1|138.1|146.4|156.3|165.3|175.7|189|202|217.1|234.3|260.2|274.3|300.7|323.2|350.4|371.4|383.9|403.1|434.2|459.2|487.7|525.3|568.1|618.7|557.9|594.6|611.2|643.4|696.9|729|749.6|757.3|671.7|685.9|708.9|737.6|762|787|813.4|839.4|867.8|884.037|888.132|906.894|957.545|991.733|1084.724|1108.176|1174.587|1328.197|1355.417|1396.945|1432.054|1473.644|1499.572|1523.505|1537.533|1528.816|1613.884|1585.204|1604.397|1677.823|1646.466|1668.832|1721.665|1749.566|1792.724|1815.537|1855.722|1786.67|1465.241|1482.133|1522.362|1516.264|1529.715|1510.268|1465.972|1442.299|1400.352|1370.233|1309.167|1137.538|1129.077|1104.478|1084.768|1067.642|1056.279|1049.425|1038.698|1037.443|1043.564|1043.953|1037.976|1029.921|1035.815|1028.079|1026.402|1037.409|1056.454|1050.476|1045.447|1037.425|1032.044|1085.041|1071.232|1053.024|1043.152|1028.108|1018.221|997.053|1000.614|974.825|958.084|943.865|938.9|762.2|769.3|758.6|755.1|2032.3|1998.9|1992|1859.9|1823.3|1805.1|1777.4|1782.2|1840.4|1935.5|
2022-02-13 17:21:10|usa_0774|SLM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||315.26|308.844|304.405|302.288|313.059||||322.481||||291||||214||||215|226|232|240|74.188|244|77.833|78.806|78.47|79.822|80.432|80.224|81.273|81.261|86.512|86.721|87.063|87.982|88.978|88.975|89.748|97.211|101.335|105.058|105.504|130.536|129.658|135.208|134.749|143.622|147.738|148.773|154.67|155.425|153.969|153.334|150.516|
2022-02-13 17:21:14|usa_0775|AL|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1813.176|2141.738|2814.926|3340.615|4642.965|4757.38|5653.252|5872.388|6816.581|7347.549|7844.715|8206.762|8688.158|8926.772|9506.059|10041.573|10098.407|10621.753|11094.339|11503.277|11884.51|12319.311|12830.706|13103.842|13332.601|13954.743|14183.114|14224.687|14843.026|15156.634|16419.651|16722.151|17516.37|18156.466|19446.966|20512.226|20268.525|20798.869|20899.008|21150.648|22180.469|22541.448|23187.673|23708.294||
2022-02-13 17:21:16|usa_0778|SYF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:21:17|usa_0779|TER|net_ppe|0||||||||154.5||||161.5||||168.1||||198.2||||199.9|||204.8|207.7|208.2|207.4|206.5|200.3|196.8|193.2|189.7|188.1|189|188.9|187.5|185.1|187.4|189.3|189.4|186.1|183.493|181.382|182.652|183.642|191.115|198.751|216.329|257.018|263.991|278.172|273.124|273.497|269.167|283.652|301.049|343.1|378.453|413.707|436.247|435|437.741|448.466|469.079|497.7|520.343|588.294|675.059|733.786|798.846|841.334|826.825|835.566|812.598|785.057|737.089|685.266|651.106|624.263|587.625|544.369|542.172|538.469|546.826|467.648|552.494|528.114|513.949|421.286|413.732|390.444|370.565|366.349|362.099|357.595|351.712|352.707|371.518|353.105|295.168|298.449|282.848|270.369|250.151|246.362|240.257|235.692|232.348|231.577|232.969|233.432|232.576|232.207|238.617|248|261.118|265.782|264.043|264.876|275.421|275.236|278.727|308.521|335.805|329.038|308.264|291.929|275.089|273.414|266.907|264.555|261.821|253.821|253.548|258.017|259.08|268.447|281.284|285.302|278.071|279.821|334.033|352.21|365.162|377.755|391.049|409.767|440.894|449.369|453.981|457.244|452.153|456.047|
2022-02-13 17:21:21|usa_0781|TWO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.026||0.283||||0.783|1.077|1.43|1.398|1.427|1.645|2.266|2.893|2.908|2.728|2.899|2.798|2.694|2.678|2.514|2.205|1.915|1.63|1.621|1.412||1.089|0.946|0.863||||||||||||||
2022-02-13 17:21:22|usa_0782|GNW|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:21:25|usa_0783|ORI|net_ppe|0||||||||||||||||||||||||||||37||||35.8||||29.3||301.7||33.8|204.4|192|197||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:21:28|usa_0785|RRD|net_ppe|0||||||||746||||811.1||||997.4||||1090.8||||1125.8|||1185.4|1210.1|1228.8|1253.5|1522.5|1484.3|1491.2|1514.8|1537.8|1546.7|1535.9|1560.8|1551.9|1532.2|1528.5|1558.8|1617.6|1674.5|1724.1|1807.6|1844|1856.8|1884.6|1952|1994.9|2009|1960.8|1915.1|1913.4|1944.7|1939.5|1994.4|1967.2|1788.1|1760.2|1731.8|1700.3|1700.9|1682.5|1770.8|1744.8|1710.7|1706.141|1667.572|1642.817|1620.592|1559.528|1525.523|1507.007|1490.118|1473.98|1446.769|1428.298|1411.016|1390.222|1375.782|1343.9|1279.1|1981.608|1899.5|1854.3|1924.5|1902.7|1986.6|2089.6|2138.6|2138.8|2138.9|2126.3|2142.3|2556.8|2692|2646.9|2726|2788.3|2758.5|2671.9|2564|2462.8|2398.4|2332.7|2271.4|2193.2|2110.8||2138.7|2080.9|2031.5|1930.1|1854.6|1802.8|1718.9|1668.4|1616.6|1544.9|1487.6|1450.9|1430.1|1699.6|1650|1579.9|1515.5|1455.5|1575.2|1504|696.6|1412.4|1375|1342.3|650.3|637|633.2|624.6|615.1|588.7|559.2|545.7|531.3|745.2|725.8|710.7|696.1|686.8|672.3|656.1|662.6|644.3|630.2|604.7||
2022-02-13 17:21:32|usa_0786|SPN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:21:32|usa_0787|CRL|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||119.174|117.741|114.684|117.001|139.694|141.807|149.249|155.919|153.901|169.088|174.548|187.875|184.736|194.615|193.003|203.458|207.309|205.885|209.193|357.149|360.943|349.623|386.31|387.501|428.004|440.348|460.856|534.745|566.145|622.492|688.15|748.793|788.218|826.835|845.13|828.921|834.545|857.517|863.786|863.744|848.322|837.58|838.559|752.657|753.612|743.45|728.887|738.03|740.225|727.405|724.699|717.02|707.053|696.495|690.725|676.182|665.609|687.664|671.244|676.797|657.601|680.565|671.673|677.959|664.437|783.678|767.177|755.827|746.951|758.724|767.192|781.973|788.554|896.273|896.901|932.877|1038.071|1138.21|1148.406|1184.213|1188.977|1197.197|1205.591|1302.578|1314.671|1465.94|1460.633||
2022-02-13 17:21:36|usa_0788|SNV|net_ppe|0||||||||||||||||||||||||||65.7|67.5||83.3|96.1|108.4|124.5|133.1|140.6|157.8|162.4|166.1|168.4|169.3|183.4|173.5|176|175.5|174.6|175.6|180.7|179.7|180.8|206|209.8|211.2|220.2|226.7|235.4|239.9|247.2|255.8|262.7|264.1|272.3|302.6|319.9|346.3|381.4|385.4|400.5|417.7|437.309|435.199|467.12|476.205|526.988|533.195|546.935|551.623|572.618|584.383|598.515|605.4|616.355|656.507|763.955|776.848|791.439|849.266|861.815|629.738|638.407|651.83|657.765|668.822|669.425|691.231|707.988|723.974|752.738|769.271|784.703|803.528|547.437|565.887|581.352|595.646|605.019|603.555|596.172|588.179|580.375|572.815|565.981|555.919|544.971|495.49|493.638|488.074|486.923|479.976|475.944|475.222|479.546|477.132|477.948|476.088|468.871|467.375|461.61|456.633|455.235|451.843|445.579|449.078|445.155|439.122|424.967|418.091|417.485|412.725|416.364|423.245|426.813|424.342|428.633|431.012|434.307|479.965|490.644|487.053|868.656|482.462|481.716|471.208|844.339|454.911|446.447|423.933|407.241|
2022-02-13 17:21:40|usa_0789|TTC|net_ppe|1||||||28||||28.1||||29.2||||40.7||||43.3|||43.7|44.9|44.1|69.7|70.1|85.2|83.2|83.1|79.9|78.7|76.9|74.6|72.5|70.4|67.2|66|63|60|57.9|56.7|56.9|58.8|59.9|63.1|65.8|70.1|70|67.9|68.7|68.8|73.8|108.3|115.2|116.6|116.9|124.8|130.8|133|127.1|125.7|122.1|122.8|124.172|127.4|128.15|128.182|132.852|135.892|137.512|138.145|142.245|144.445|150.52|154.515|156.779|159.474|162.18|163.593|159.116|160.729|163.097|164.851|164.665|160.718|170.334|166.89|167.277|165.078|163.729|163.703|166.323|169.304|169.123|170.748|170.672|170.569|172.203|173.812|168.867|167.727|165.564|165.975|166.716|165.927|165.514|168.003|173.407|172.648|180.315|187.648|191.14|188.271|184.62|177.723|180.523|173.267|177.06|179.943|185.096|189.186|192.751|202.828|205.195|214.783|219.941|220.322|224.995|221.523|222.069|220.876|222.038|226.917|224.277|226.926|235.23|234.448|245.348|249.502|271.459|279.27|425.381|426.415|437.317|504.39|537.852|539.525|546.671|532.614|527.322|529.228|554.721||
2022-02-13 17:21:45|usa_0790|OSK|net_ppe|0|||||||22.1||||22.2||||24.1||||23.3||||22.4|||29.6|37.9|39|40.5|40.5|39.6|51.6|51.4|50.5|52.8|52.3|53.9|55|55|54.4|54.1|53|54.4|53.7|52.9|51.5|50.5|49.7|49.4|40.1|39.9|38.7|38.8|37.9|58|56.9|56.4|56|55.5|55.3|86.3|86.1|80.8|80.5|81|80.6|84|89.3|91.138|103.514|118.759|123.464|125.278|124.964|141.928|138.605|136.445|136.397|140.361|141.313|143.234|143.705|146.469|149.063|150.522|147.93|168.576|176.092|174.759|180.311|193.026|198.895|209.808|213.371|231.895|399.2|423.5|419|429.6|430.8|441.4|440.3|453.3|441.9|413.9|394|410.2|394.6|394.4|391.3|403.6|391.4|388.4|386.3|388.7|376.7|365.9|359.1|369.9|358|357.2|347.9|362.2|364.7|369.4|373.4|405.5|437.5|444.9|455.7|475.8|476.1|478.3|479.1|452.1|446.9|445.7|443.4|469.9|458|458.7|453|481.1|487.1|504|515.5|573.6|558.8|551.7|548.7|728.1|555.2|561.2|563.4|812.8|593.2|
2022-02-13 17:21:48|usa_0791|SDRL|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:21:48|usa_0792|LYV|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||808.919|813.462|813.201|780.243|876.172|865.391|864.675|914.69|915.045|871.626|906.31|914.379|887.735|863.91|883.114|852.478|749.984|785.092|764.997|769.127|737.064|735.181|734.879|715.756|720.136|714.875|712.82|717.905|721.786|701.313|692.695|697.003|706.8|697.978|709.342|695.941|695.337|675.792|701.763|719.523|731.282|722.79|712.812|720.59|751.536|782.166|817.373|844.814|885.936|886.901|890.439|913.357|946.593|2057.962|2212.377|2193.626|2519.951|2533.187|2542.314|2568.13|2525.637|2445.983|2431.662|2432.504||
2022-02-13 17:21:51|usa_0793|FEYE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.536||33.734|47.131|64.765|69.257|78.39|84.095|82.298|81.03|74.438|73.129|78.368|81.324|73.386|67.219|61.852|60.814|60.122|67.147|71.357|76.579|81.373|86.251|89.163|151.006|158.746|156.622|152.57|148.658|141.977|||||||
2022-02-13 17:21:51|usa_0794|NUAN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||0.8||||3.1|3.2|3.2|4|4.2|3.4|3.2|2.8|2.5|2|1.6|1.2|1|0.9|0.9|0.9|1.5|4.34|4.017|3.698|2.954|2.359|2.075|1.868|2.15|2.838|3.193|2.933|2.846|3.387|3.439|6.028|6.977|6.74|7.703||8.253|9.944|10.76|14.333|15.419|29.184|28.099|30.7|30.888|31.755|37.018|37.618|38.732|37.715|43.328|46.485|52.666|51.898|51.733|53.468|53.094|53.286|56.372|62.083|64.452|69.135|79.623|78.218|97.76|99.63|112.039|116.134|128.73|132.648|137.541|160.973|142.971|144.173|154.722|191.411|191.35|185.985|191.814|186.007|186.719|189.414|186.561|185.169|178.22|167.985|161.826|176.548|172.748|172.521|172.596|153.452|147.319|142.968|138.466|121.203|237.33|238.559|241.308|242.138|239.811|239.373|234.849|229.326|225.609|
2022-02-13 17:21:54|usa_0796|FOSL|net_ppe|0|||||||||||||||||||||||||||||||||||||||||1.7|2|2|4.1|4.8|7.2|11.2|11.4|12.8|14.4|15|15.5|15.6|16.6|16.6|16.7|17|19.2|20.8|21.1|20.8|21.3|22.6|23.1|23.8|26.6|26.8|28.6|29.777|32.849|35.865|42.252|43.416|51.429|77.046|90.036|92.782|94.475|96.803|103.112|107.655|111.427|113.24|116.066|114.363|118.634|118.904|122.86|121.862|124.782|144.099|147.243|157.098|163.196|168.096|171.499|169.9|172.232|178.213|186.042|192.109|199.881|201.239|207.328|202.738|207.9|211.822|212.367|207.136|202.093|215.515|217.424|224.202|226.697|264.724|282.05|289.359|301.469|318.172|335.446|329.223|334.46|351.626|355.666|356.755|359.917|354.924|345.606|331.665|329.16|330.42|326.37|332.367|328.004|290.757|273.851|260.439|255.778|243.448|219.742|208.477|200.113|190.644|183.203|484.66|470.583|447.122|439.666|407.779|387.218|363.01|340.841|316.769|297.117|280.723||
2022-02-13 17:21:58|usa_0797|ITT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||2235|2172|2113|2095|2166.7|2074.7|2233.3|2080|1031.2|1906.1|1894.9|977.6|991.6|866.4|870.8|807.9|847|804.9|811.5|794.6|865.4|836.1|801.2|805|791|770.7|797.3|794.7|841.2|826.4|838.3|840.5|893.3|869.9|862.1|923.5|872|942.9|909.3|941.5|782|829.3|840.1|775.6|833|822.1|826.1|875.3|980.3|985.3|988.8|971.4|993.9|960.5|984.5|998|1050|1049|1037||1205|2106|2126|1214|321.4|1159|320.9|323.9|373.1|365.1|367.4|385.2|426.2|434.6|443|433.2|443.9|419.3|421.4|414.4|443.5|443|437.9|450.3|464.5|481.5|491.2|503.5|521.7|526.6|506.1|500.6|518.8|589.6|627.7|610.6|623.2|596.7|590|593.6|612.4|584.3|582.7|571.1|509.1|
2022-02-13 17:22:01|usa_0798|ARRS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:22:01|usa_0799|RPAI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6873.144|6875.579|6854.189|6894.017|6727.154|6807.912|6784.285||6631.506|||6293.909|6103.782|6044.452|5964.134|5769.531|5686.473|5592.3|5501.848|5333.051||5210.138|5150.894|4917.54|||||||||||||||||||||||||0|51.357|50.881|50.405|50.241|44.157|43.696|||||||
2022-02-13 17:22:02|usa_0800|GHC|net_ppe|0||||||||191.1||||219.3||||343.7||||371.1||||352.1|||356.7|370.6|372.4|380.6|386.2|395|393.6|397.4|394|390.3|386.3|389.1|389.8|390.8|393.6|405.3|364.5|363.7|371.7|418|422.5|411.4|410.6|459|464.6|457.4|491.8|470.1|499.6|511.4|535|563.2|592.6|653.8|657.8|714.1|793.1|841.1|847.8|856.1|849.5|854.9|850.736|865.78|895.531|927.061|1033.937|1068.606|1080.65|1098.211|1112.956|1107.567|1097.165|1094.4|1080.98|1068.979|1056.213|1051.373|1052.678|1063.654|1068.323|1089.952|1095.316|1097.644|1107.834|1142.632|1151.287|1175.986|1193.843|1218.309|1239.388|1255.158|1276.1|1280.737|1286.694|1300.444|1295.8|1302.334|1269.316|1258.096|1236.46|1239.692|1198.291|1175.493|1184.615|1200.726|1178.907|1168.596|1149.054|1152.39|1129.131|1117.421|1100.885|1081.237|1045.67|1031.754|910.636|927.542|845.868|847.97|870.182|860.829|823.376|819.343|203.113|231.123|224.986|222.408|225.673|233.664|243.33|263.1|259.809|259.358|258.694|265.502|271.56|293.085|701.458|688.687|874.712|911.087|869.228|858.27|865.701|840.846|829.055|817.553|888.332||
2022-02-13 17:22:05|usa_0801|BPOP|net_ppe|0|||||||||||||||||||||||||||||69.4|69.6|68.2|234.6|251.3|249.8|252.1|253.1|254.6|258.6|259.7|260.3|270.5|274.2|281.6|298.1|310.3|316.2|322.8|324.2|328.5|327.2|328.1|325.2|342.6|340.4|346|356.7|373|389|390.9|364.9|377.2|380.7|408.9|424.7|432.7|440.2|442.2|441|437.932|437.181|401.975|405.772|403.263|395.804|390.324|405.705|404.842|404.382|446.161|461.177|471.777|473.52|477.318|485.452|493.613|495.08|535.388|545.681|563.542|580.031|592.25|596.571|683.144|592.704|588.282|595.14|591.008|587.505|580.768|588.163|639.84|633.45|693.074|620.807|624.212|614.366|589.592|584.853|579.451|573.941|531.849|545.453|543.577|537.87|536.529|538.486|533.545|527.027|525.733|535.793|532.785|527.014|519.623|519.516|513.855|492.382|497.111|494.581|492.291|497.078|495.103|502.611|527.493|535.865|537.975|543.981|548.995|546.986|532.532|547.142|544.109|548.432|557.104|569.808|706.832|704.489|696.802|719.387|712.297|679.604|677.471|657.626|650.529|625.075|641.091|492.231|
2022-02-13 17:22:09|usa_0802|TECH|net_ppe|0|||||||||||||||||||||||||||1|1.2|1.4|1.4|1.5|1.8|1.8|1.8|1.9|1.8|1.9|1.9|2.5|2.9|3.6|3.7|4.6|4.7|4.4|4.4|4.2|4.2|4.1|4.3|7|7.8|8.7|9|10.7|11.6|11.5|11.3|11.7|11.6|11.8|11.7|12.5|12.5|13.5|15.1|42.9|42.4|44.589|46.2662|46.4802|47.1762|46.818|49.194|50.5313|53.3771|63.0466|70.3126|76.0575|80.9555|81.5434|81.166|81.389|81.707|81.354|80.504|79.753|79.119|89.148|89.036|88.64|88.265|88.203|88.772|89.418|90.045|89.172|91.535|93.385|94.478|94.069|101.722|100.1|98.352|97.428|100.133|98.806|98.91|97.745|97.4|96.322|95.096|94.145|95.398|94.352|94.604|94.614|93.788|94.92|101.133|105.202|108.756|113.362|115.159|116.649|117.12|122.006|124.776|124.485|129.749|132.852|134.043|133.666|132.362|140.075|131.952|132.146|135.124|136.846|138.461|142.779|145.348|146.511|145.262|145.319|154.039|233.745|240.137|238.763|248.294|261.695|263.756|270.805|281.741|278.53|276.107|
2022-02-13 17:22:12|usa_0803|DATA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:22:12|usa_0804|SGEN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9437|1.8036|5.8089|6.3505|6.2449|6.2052|6.2824|6.236|6.0424|5.8198|5.5957|5.5|6.72|8.919|9.685|9.463|9.306|8.911|8.916|8.532|8.094|8.018|7.864|7.794|8.087|7.984|8.241|10.294|10.368|10.674|11.013|10.996|12.144|12.644|12.465|12.325|12.562|12.893|12.834|12.311|11.739|12.125|14.638|19.652|19.406|19.339|20.348|24.752|29.469|29.684|37.229|40.787|41.047|41.256|43.958|46.129|44.922|43.637|44.679|49.598|49.882|51.052|54.715|62.87|67.98|85.17|82.769|103.756|103.489|100.726|100.966|103.82|173.945|199.956|211.375|220.721|237.397|246.925|257.149|258.18|254.885|265.41|269.122|267.962|
2022-02-13 17:22:15|usa_0805|CFR|net_ppe|0|||||||||||||||||||||||||65.8|65.4|67.5|71.9|72.6|71.9|71|70.4|70.6|80.8|81.5|80.5|79.8|80.8|80.6|82.4|83.2|89.2|89.3|86.7|87.3|90.2|89.7|88.7|86.8|91.9|90.7|89.5|99.9|101.1|101.8|101.6|106|107.7|108.4|128.7|116.3|133.8|136.6|137.3|135.8|143.3|144|142.984|145.067|146.591|146.454|149.893|150.306|149.853|148.968|148.871|144.856|173.734|172.154|171.261|167.933|166.54|165.564|168.611|169.403|167.715|167.001|170.026|173.712|173.475|175.012|182.356|196.287|201.76|202.717|219.533|217.315|219.636|217.332|219.615|221.533|238.401|248.419|267.025|285.751|295.767|313.271|324.098|322.721|318.921|315.259|316.909|313.233|316.165|321.517|319.042|321.681|319.904|317.197|315.934|303.321|306.069|306.638|313.331|320.701|369.158|397.429|442.17|487.49|525.692|540.388|559.124|556.988|564.199|564.372|525.821|521.092|520.253|520.639|520.958|521.202|539.861|541.236|552.33|750.256|915.497|987.503|1011.947|1035.881|1044.261|1055.064|1045.578|1040.572|1031.853|1023.17|1050.331|
2022-02-13 17:22:18|usa_0808|LPLA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||121.594||133.352|141.679|156.797|163.721|170.545|170.105|161.76|146.47|130.69|116.19|101.584|87.08|76.291|74.273|78.671|76.85|81.274|83.636|91.317|92.634|109.171|121.718|130.847|132.223|138.881|140.846|189.059|200.071|211.407|207.413|214.154|209.194|237.116|256.998|275.419|288.955|330.204|373.098|387.368|387.395|392.3|402.246|412.684|411.272|431.777|441.072|461.418|579.349|590.961|608.715|635.521|646.691|658.231|670.157|684.789|688.042|697.607|721.245|658.841|
2022-02-13 17:22:20|usa_0809|ICPT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3114||0.176|0.157|0.149|0.1349|0.136|0.191|1.672|1.9104|2.1634|5.1314|5.852|7.5313|9.383|10.207|10.047|11.77|12.53|11.865|11.295|14.518|17.659|18.141|16.184|14.074|12.453|11.322|10.411|7.464|17.72|15.457|18.448|17.286|15.327|14.953|18.653|16.648|14.432|11.313||
2022-02-13 17:22:22|usa_0810|X|net_ppe|0||||||||||||||||||||||||||||||||2748|2728|2783|2797|2797|2802|2830|2842|2809|2772|2712|2688|2653|2623|2606|2536|2536|2503|2498|2501|2512|2490|2516|2537|2551|2527|2498|2488|2496|2475|2468|2489|2500|2506|2499|2491|2516|2478|2444|2413|2739|3067|3098||3084|3063|3031|2989|2978|2958|3497|3367|3414|3398|3403|3514|3627|3651|3723|3840|4015|4159|4212|4269|4429|4439|4932|4809|6688|6832|6890|6732|6676|6558|6740|6860|6820|6409|6203|6390|6486|6627|6736|6588|6579|6401|6316|6390|6408|6246|6156|6167|5922|5791|5736|4570|4574|4354|4431|4415|4411|4395|4306|4218|3979|3880|4010|4111|4280|4357|4401|4643|4865|5223|5470|5549|5677|5653|5646|5655|5658|7773|7567|7578|7439|
2022-02-13 17:22:25|usa_0813|SM|net_ppe|0||||||||||||||||||||||||||||||||27.7||||39.3||||47|47.5|52.6|52.8|51.4|55.8|56.7|58.5|59.7|62.7|65.2|70.3|71.6|72.8|88.6|92.8|101.5|110.5|121.7|134.2|157.5|166.9|171|166.9|143.8|146.3|152.2|159.6|180.664|183.246|196.054|207.881|252.411|275.265|285.03|311.984|358.93|373.604|379.027|389.432|471.939|586.122|592.372|600.933|611.287|629.036|655.976|696.984|808.525|882.582|919.518|1005.277|1049.566|1105.586|1196.999|1282.235|1638.464|1745.678|1881.029|2006.402|2274.398|2365.415|2435.84|2558.564|2339.332|2186.195|2165.7|2141.345|2127.598|2056.392|2153.677|2274.232|2434.052|2590.656|2811.49|3042.535|3079.853|3278.004|3426.949|3601.798|3630.133|3733.66|3887.767|3766.83|3840.72|3962.42|4410.266|5195.558|5486.012|5458.142|5477.684|5421.866|4949.639|4451.054|4428.331|3255.177|5708.733|4994.177|5327.672|5409.939|5443.092|5434.931|5713.41|5771.147|5831.165|5954.39|5985.329|6029.143|5953.648|4888.338|4825.825|4765.101|4701.866|4712.616|4714.809|4665.483||
2022-02-13 17:22:28|usa_0814|S|net_ppe|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:22:29|usa_0815|G|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||157.976|156.416|167.231|177.973|195.66|191.466|177.959|179.078|174.266|167.808|181.352|178.381|189.112|197.138|203.763|200.139|197.166|187.63|193.795|180.633|180.504|188.545|180.521|197.929|200.362|197.853|180.606|168.374|173.204|170.308|176.282|176.173|175.936|173.576|169.631|163.848|175.396|179.699|185.643|189.795|193.218|212.562|208.658|205.623|207.03|205.035|202.669|211.382|212.715|473.767|508.312|516.253|618.373|588.177|584.576|568.622|585.919|525.503|496.131|481.507||
2022-02-13 17:22:31|usa_0816|CBSH|net_ppe|0||||||||||||||||||||||||||111.5|112|115.3|172.8|173.4|173.7|173.9|177.3|177.8|178.4|177.3|176.3|185.5|187|192.7|194.6|194.2|196.6|195.3|195.8|193.1|192.9|191.8|196.7|211|209.3|210|208.7|206.8|208.3|209.8|211.2|214.5|213.5|214.2|216.5|216.6|217.6|222.1|223.5|226.7|230.8|235.163|239.273|244.231|248.964|257.629|269.987|292.932|300.617|313.383|322.546|330.869|334.215|335.23|334.685|335.852|332.94|336.366|335.084|339.269|341.904|336.446|368.512|372.291|376.999|374.192|368.209|367.954|388.337|386.095|389.714|397.108|403.747|406.249|408.186|406.446|409.676|411.168|407.064|406.612|403.9|402.633|396.296|393.133|387.792|383.397|378.721|374.732|368.965|360.146|353.866|350.897|350.04|357.612|355.464|352.462|353.473|349.654|344.79|346.363|357.122|357.871|356.309|353.366|351.946|352.581|350.423|342.237|339.196|337.705|335.191|334.586|335.348|335.11|332.253|331.782|331.869|333.119|362.679|363.554|365.949|370.637|369.745|368.565|377.853|371.083|371.737|371.989|377.476|388.738|
2022-02-13 17:22:34|usa_0817|NUS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||6.9||||8.9|8.7|9.7|10.3|27.1|27.9|35.9|35.5|42.2|41.9|46.1|55.1|57.9|58.872|57.773|57.729|60.562|61.614|60.95|60.851|57.355|55.571|55.942|54.075|55.342|56.763|56.568|59.664|60.528|61.87|64.612|67.793|76.511|80.32|81.83|81.951|84.053|71.754|74.681|81.544|85.883|86.818|86.392|88.789|88.529|87.822|84.743|83.193|82.336|77.165|75.958|76.644|79.356|80.308|88.979|95.416|133.722|134.303|138.981|145.913|165.064|156.184|169.527|194.609|244.976|264.363|304.619|352.709|420.448|411.929|429.332|440.352|494.74|473.177|473.216|459.644|493.553|453.648|453.342|451.571|483.59|450.607|450.707|449.555|507.962|508.476|503.452|496.704|506.521|562.934|561.497|563.21|644.824|597.164|587.548|621.832|653.453|611.376|610.905|592.936||
2022-02-13 17:22:37|usa_0819|GRPN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.49|26.928|36.532|41.374|51.8|59.713|83.293|103.876|121.072|128.773|125.86|126.881|134.423|159.649|173.403|170.534|176.004|169.966|173.426|202.714|198.897|193.036|184.742|179.987|169.452|158.222|162.577|150.023|151.145|146.717|148.45|146.897|143.117|239.671|249.172|245.204|233.34|196.211|168.388|167.496|160.633|152.42|144.729|130.085||
2022-02-13 17:22:39|usa_0821|SIX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||122.6|137.1|140.2|245.3|293.4|341.3|360|450.3|565.9|1466.3|1491.8|1854.7|1651.3|1825.9|1882.1|2449.3|2148.315|2244.819|2234.083|2644.538|2293.481|2347.233|2357.909|2335.7|2322.256|2376.572|2378.846|2400.088|2413.039|2452.152|2417.635|2090.02|2070.584|2057.321|2042.516|1951.962|2030.941|2054.505|1940.535|1703.347|1891.977|1898.984|1875.895|1661.633|1655.195|1664.388|1678.556|1637.451|1640.175|1647.879|1610.373|1560.473|1557.612|1556.73|1528.377|1477.232|1510.201||1389.873|1365.085|1351.098|1349.678|1308.112|1291.837|1292.471|1284.134|1265.544|1254.629|1258.372|1261.989|1245.196|1231.683|1247.852|1260.024|1238.86|1218.106|1222.269|1230.341|1215.888|1198.154|1219.899|1228.241|1214.995|1211.255|1246.579|1266.229|1254.516|1237.957|1259.641|1273.879|1266.564|1253.682|1483.421|1507.312|1492.312|1485.124|1486.193|1484.772|1463.694|1447.998|1439.445|1432.757|1417.598||
2022-02-13 17:22:41|usa_0822|TUP|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||313|315.4|322.9|331|313.3|312.2|306.3|293|285|278.2|265.5|271|252.6|243.1|244.1|242.9|232.2|222.7|214.9|233.1|226.9|229.9|229.4|228.5|223.6|222.3|221.3|228.9|222.5|226.9|219.5|221.4|214.5|210.9|209|216|208.3|203|202|254.5|251.7|249.3|245.6|256.6|253.8|259.5|262.1|266|275.8|274.8|261|245.4|236.9|246.7|253.4|254.6|250.4|240.2|247.3|258|265.2|268.4|265.6|273.1|287.6|276.7|287.7|298.8|287.4|282.5|291|300.9|297.8|301.4|292.8|290.3|264.7|262.9|254.7|253.6|252.9|255.8|256.3|259.8|269.1|268.3|276|278.2|284.1|271.5|274.2|276|359.9|354.1|348.8|351.6|322|321.3|284|300.4|288.1|284.1|247.8||
2022-02-13 17:22:44|usa_0823|CPA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||572.868|637.543|643.308|742.514|772.43|862.283|955.413|1001.278|1101.824|1166.262|1175.249|1262.401|1267.252|1337.669|1367.151|1412.201|1287.528|1480.172|1534.389|1609.423|1625.344|1772.528|1822.631|1688.208|1968.035|2000.191|2066.509|2126.429|2165.125|2284.631|2304.964|2323.288|2331.072|2348.514|2371.246|2426.443|2512.988|2505.336|2543.14|2575.661|2609.94|2453.751|2615.166|2627.785|2630.953|2418.164|2658.867|2708.433|2780.271|2964.733|2863.901|2919.857|2972.969|3031.18|3135.252|3094.172|3055.534|2793.049|2806.757|2484.825|2433.345|2339.847|2408.817|2433.895|2489.98||
2022-02-13 17:22:46|usa_0824|BWC|net_ppe|0.347826086957|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:22:46|usa_0825|AVP|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:22:47|usa_0827|TPX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||114.741|114.954|116.978|122.372|138.457|147.518|168.086|182.851|193.224|199.858|206.519|206.541|215.428|211.68|207.239|208.14|208.37|208.703|203.709|190.714|185.843|178.016|176.867|175.817|172.497|165.88|159.528|162.91|159.807|161.076|162.081|158.567|160.5|161|166.31|176.807|186|433.5|415.1|411.6|411.6|402.4|366.4|358.1|355.6|353.1|358.6|360.5|361.7|364.9|362.2|365.1|422.2|420.1|424.8|424.1|433.5|436.8|433.1|421|420.8|610.4|658.1|658.7|681.2|743.5|744.4|791.4|812.2|803.1|843.6|1021.1||
2022-02-13 17:22:49|usa_0828|SWI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.209||37.717|37.87|35.864|36.918|37.921|35.694|128.77|131.735|151.596|153.011|169.61|166.537|190.981|118.413||
2022-02-13 17:22:50|usa_0830|CLH|net_ppe|0.194202898551||||||||||||6.9||||18.3||||24.6||||55.5||||61.4|61.7|60.7|60.3||59.5|60.4|61.8|64.3|66.8|69.5|69.6|75.1|75.1|74.7|74.1|72.5|71.4|71|69.8|69.6|75.6|76.8|74.7|73.4|72|70.1|68.8|67.1|64.5|62.8|61.9|60.8|61|59.8|57.1|56.3|57.7|56.9|56.2|56.55|57.162|56.122|55.602|54.889|54.321|54.318|53.424|53.131|53.273|215.486|181.674|166.95|167.172|176.732|166.542|169.595|170.698|174.978|180.526|179.291|178.944|178.203|178.524|183.095|188.884|244.111|244.126|240.727|251.916|257.685|262.601|288.254|295.518|294.398|295.461|309.715|312.637|587.058|589.944|597.023|599.22|627.324|655.394|683.284|848.276|880.719|903.947|918.684|955.04|1003.414|1533.053|1549.806|1554.972|1615.427|1602.17|1588.286|1611.298|1579.701|1558.834|1502.497|1562.254|1531.548|1532.467|1596.872|1594.987|1648.571|1611.827|1609.49|1602.453|1611.971|1587.365|1631.648|1609.382|1614.429|1561.978|1759.163|1770.421|1758.295|1750.357|1707.645|1707.33|1685.787|1675.639|1669.95|1666.652|1645.785|||
2022-02-13 17:22:54|usa_0831|SFM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||303.166|321.007|347.054|348.177|348.83|371.689|399.328|416.916|454.889|454.723|474.949|482.317|494.067|507.398|549.726|577.409|604.66|653.36|681.065|690.763|713.031|738.656|776.323|773.348|766.429|1718.532|1746.742|1787.379|1769.944|1759.014|1781.777|1775.999|1771.908|1750.494|1756.422|1771.167||
2022-02-13 17:22:55|usa_0833|LBRDK|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.66|4.168|4.077|3.775|3.59|1.254|1.2|1.421|1.248|1.137|0.987|0.868||0.601|0.515|0.425|||||||||0.532||||1098.512|1071.969|1046.634|1043.831||
2022-02-13 17:22:56|usa_0834|FHN|net_ppe|0|||||||||||||||||||||||||||77.1|73.7|73.8|74.1|75.4|83|83.3|84.1|89|94.5|106.4|97.3|95.7|106.9|107.2|110.6|114.7|125.7|136|169.6|148.5|153|159.5|165.6|168.1|177.4|179|181.6|184.9|185.6|191|190.7|201.4|206.9|207.6|241.2|252.4|254.3|272.7|314.1|304.6|305.5|304.738|293.219|289.574|286.107|281.078|269.029|259.587|251.504|246.507|247.774|243.121|254.132|255.723|305.249|334.353|350.202|355.624|365.078|369.701|379.359|384.505|391.046|411.971|408.539|422.346|431.385|441.659|451.708|445.301|438.807|411.515|399.305|382.488|344.41|336.078|333.931|330.299|325.666|321.788|313.824|308.714|307.452|311.947|322.319|320.871|330.392|326.667|321.253|314.903|311.753|305.346|303.273|299.74|310.016|308.779|305.244|299.183|300.533|295.833|302.996|301.069|269.507|269.332|275.619|274.347|279.676|279.178|289.385|290.497|292.463|293.393|532.251|531.981|525.175|506.453|494.041|484.494|454.271|451.6|455|447.812|448.028|756.113|759|719|714|692|665|
2022-02-13 17:23:00|usa_0835|TKR|net_ppe|0||||||||814.4||||935.7||||976.6||||957.6||||941.1||924.9|928.9|932.8|931.1|1001.5|1028.4|1025.6|1012.8|1020.9|1031.1|1058.9|1036.8|1053.1|1068.2|1049|1046|1036.9|1026.5|1024.7|1022.2|1024.2|1026.4|1030.5|1036.9|1034.2|1030.9|1039.4|1039.7|1058.8|1068.2|1094.3|1121.5|1120.1|1146.5|1220.5|1244.8|1279.4|1300.8|1349.5|1368|1369.3|1373.1|1381.5|1349.779|1344.491|1335.307|1363.772|1331.867|1318.74|1307.406|1305.345|1281.039|1264.026|1237.407|1226.244|1557.101|1650.127|1626.285|1608.594|1583.229|1561.281|1560.567|1583.425|1547.875|1522.606|1516.325|1474.074|1535.583|1549.643|1606.782|1601.559|1598.16|1623.747|1644.965|1722.081|1753.656|1774.744|1733.445|1516.972|1698.258|1653.212|1425.96|1335.2|1302.542|1263.5|1256.6|1267.7|1250.9|1243.1|1242.5|1308.9|1313.3|1320|1344.3|1405.3|1423.6|1469.1|1498.3|855.8|1559.9|838.3|833.4|780.5|760.2|759.1|783.1|777.8|780.1|772.5|796.6|804.4|807.6|811.6|842.2|864.2|865.4|834.5|886.8|912.1|1011.1|1029.3|1021.8|1103.3|1074.4|1072.4|1085.6|1153.8|1133.7|1140.4|1145.1|1174.2|
2022-02-13 17:23:04|usa_0836|HLF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.411|||49.788|55.39|54.777|58.122|62.108|64.946|70.853|77.846|94.606|105.266|106.182|112.773|114.078|121.027|135.724|149.148|167.703|175.492|174.255|173.365|176.774|178.009|172.702|167.32|169.308|177.427|187.733|185.887|182.772|193.703|201.38|196.787|198.562|242.886|246.682|255.206|267.85|318.9|346.363|363.165|358.983|366.7|356.7|347.3|335.8|339.2|338.6|371.5|376.2|378|373.3|374|375.1|377.5|369.2|355.9|352.2|360|531.9|538.9|542.5|561|545.7|549.4|554.9|613|614.7|627.7|630.3||
2022-02-13 17:23:06|usa_0837|RBC|net_ppe|0||||||||15.1||||17.6||||19.4||||24.5||||29.2||29.2|28.7|38.1|37.3|38.7|39.6|39.6|40.8|41.4|47.2|48.6|48.1|66.9|65.9|66.3|67.6|67.5|67.3|67|66.5|67|66|65.8|71.7|72|70.4|72.7|71.9|72.5|72.5|74.6|109.6|150.7|150.4|151.3|150.2|149.3|148.7|147.9|145.3|156.5|154.3|151.4|147.759|152.157|186.738|189.078|189.8|188.9|187.237|184.873|181.355|178.221|175.229|173.74|173.294|173.842|171.547|169.098|162.603|158.653|173.881|253.673|256.397|249.872|248.232|244.329|244.625|251.486|263.722|268.88|273.024|274.078|326.637|339.343|358.528|376.145|371.629|358.372|352.685|351.247|345.156|343.071|343.456|352.981|361.014|396.376|413.545|412.136|543.721|534|572.1|565.1|566.8|573.1|577.8|568.3|572.6|573.4|582.7|580|572|531.5|714.8|710|694.8|678.5|673.4|654.3|645|627.5|633.2|637.3|633.7|623|629.8|650.2|644.5|615.5|697.6|701.9|685.1|676|641.7|634.3|||||||
2022-02-13 17:23:07|usa_0838|HTA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1149.789|1258.896|1342.915|1410.137|1797.463|1811.307|1774.259|1785.287||1973.458|2001.932|1985.675|||||||||||||||||||||||||0|243.446|245.495|244.024|243.276|241.925|239.847|238.951|242.987|242.424|244.205|242.491||
2022-02-13 17:23:09|usa_0840|MUSA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1169.96|1218.103|1226.093|1248.632|1190.723|1194.373|1204.044|1215.787|1248.081|1263.74|1299.206|1332.182|1369.318|1385.337|1430.816|1488.261|1532.655|1565.16|1613.234|1659.41|1679.5|1691.1|1714.6|1741.9|1748.2|1738.1|1758.9|1789.3|1807.3|1808.3|1834.3|1854|1867.6|2697|2738.2|2784.1|2797.6|
2022-02-13 17:23:11|usa_0841|DDS|net_ppe|1||||||||325.7||||405||||523.4||||713.9||||804.7|818|884.8|903.7|921.8|933.9|1007.1|1051|1088.8|1129.4|1195.5|1312.8|1338.4|1378.4|1373.1|1606.4|1662.2|1770.5|1783.8|1837.8|1892.1|1874.6|1879.2|1918.9|1960.9|1942.9|1973.5|2056.5|2024.3|2010.3|2025.9|2110.7|2186.9|2298.8|2392.4|2449.5|2501.5|2503.5|2546|3684|3684.6|3631.3|3629.9|3658|3619.191|3598.622|3577.809|3547.277|3508.331|3492.298|3502.165|3489.118|3455.715|3428.478|3376.382|3385.637|3370.502|3287.002|3248.255|3241.622|3197.469|3161.812|3146.779|3154.68|3180.756|3202.663|3214.524|3224.235|3158.903|3151.94|3182.951|3190.747|3146.626|3208.81|3255.055|3276.739|3190.444|3182.271|3154.661|3119.772|2973.151|2918.518|2868.621|2825.617|2780.837|2717.977|2697.691|2649.718|2595.514|2547.924|2514.543|2476.363|2440.266|2411.4|2388.107|2345.908|2287.015|2228.095|2198.693|2164.545|2134.2|2096.01|2081.577|2064.303|2029.171|2010.281|1998.875|1976.614|1939.832|1889.318|1851.831|1825.225|1790.267|1764.519|1733.559|1711.863|1696.276|1662.852|1651.147|1621.332|1586.733|1604.626|1564.864|1543.054|1506.1|1482.453|1438.328|1389.27|1336.914|1304.97|1281.525|1260.029||
2022-02-13 17:23:14|usa_0842|EQC|net_ppe|0|||||||||||||||||||||||||122.1|146.1|145.1|144.3|143.9|145.9|145|188.4|259.5|259.4|260.7|262.6|267.6|314.1|312.6|310.9|309.4|312.9|311.8|349.8|324.4|504.8|652|633.513|820.5|831.4|712.1|722.4|730.7|750.8|773.5|928.818|1319.9|1504.9|1521.8|1857.354|2124.1|2529.3|2634.1|2786.671|2697.9|2821.5|3066.2|2549.485|2538.268|2524.139|2512.538|2386.008|2368.597|2364.107|2363.162|2373.347|2451.827|2463.998|2540.446|2790.108|2894.6|2945.656|3078.176||3596.897|3625.63|4304.861|4230.658|4363.1|4554.926|4678.538|4686.893|5044.083|5135.603|5112.195|5261.692|5282.185|5416.028|5435.66|5498.75|5588.276|5136.96|5658.393|5379.299|5694.436|5408.475|5490.508|5439.26|5573.324|5680.459|5478.077|5506.997|5750.077|5964.475|6259.901||6515.601|6636.368|6817.594||||||||||||||||||||||||||||||||||||||
2022-02-13 17:23:18|usa_0843|HDS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||395|397|401|404|405|402|403|400|340|369|328|327|310|305|306|316|253|309|266|298|325|344|345|356|370|781|797|822|871|861|834|||||||
2022-02-13 17:23:18|usa_0844|BKU|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.648||||||||38.732||||196.483|208.559|199.567|242.448|314.558|366.033|418.253|401.754|483.518|479.49|478.937|515.913|539.914|559.234|573.075|588.207|599.502|591.339|591.267|661.677|702.354|710.209|707.68|696.899|698.153|684.563|689.965|676.321|663.517|681.003|667.935|659.935|640.726|
2022-02-13 17:23:20|usa_0845|RYN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||675.8|676.2|675.3|668.9|663.3|668.6|659.4|671.6|677.9|687.4|687.8|705.3|1187.7|1223.8|1226.7|1174.8|1189.6|1204.1|1207.5|703.9|1251.1|1250.8|1240.1|687.9|1219.2|1225.8|1219.1|676.2|1885.551|1873.498|1847.898|1822.212|1802.674|606.792|595.193|595.936|1696.871|1611.941|1588.823|541.038|529.029|514.269|510.039|502.232|491.297|474.882|461.473|397.115|455.003|379.328|365.735|1288.329|1301.24|1286.034|1266.771|1481.293|1479.58|1453.306|1464.127|1462.974|1476.955|1645.821|352.303|1605.685|353.808|1563.662|1537.974|344.939|1514.485|1517.657|1501.951|385.304|394.512|408.369|420.608|461.552|522.01|562.776|629.811|707.038|760.238|852.432|868.432|860.821|861.969|6.143|6.531|6.706|6.592|6.434|6.157|6.742|6.835|9.124|11.076|14.034|16.849|21.56|23.326|23.378|23.176|22.932|22.802|22.751|128.286|126.06|119.632|122.193|113.762|126.12|129.087|139.393|134.86|138.305|136.163|131.4|
2022-02-13 17:23:23|usa_0846|CDW|net_ppe|0||||||||||||||||||||||||||||||||||||||||||1.3|1.6|1.4|3|2.8|2.9|2.9|2.8|2.9|3.1|3.5|3.4|2.9|3.4|12.295|3.3|3.1|25.8|26.3|31.6|32.1|35.7|37.056|38.2|38.7|38.5|39.429|42.931|45.508|51.844|61.966|65.03|66.803|71.197|69.073|66.734|64.868|63.779|64.088|62.103|62.193|62.906|62.323|61.574|63.95|67.343|68.595|77.818|81.368|92.69|97.277|112.329|115.78|119.263|171.448|177.197|180.11||||||||||165.8|||147.7|158.1|154.9|150.8|147.9|154.3||||142.7|134|132.7|129.6|131.1|129.9|129.8|131.7|137.2|135.1|134.2|154.4|175.4|168.4|163.8|162.5|163.7|162.4|160.7|162.5|161.1|153.1|150.3|147.8|156.1|287.3|280.7|255.3|494.9|461.4|463.8|401.5|306.3|303.8|300.8|301.5|351.4|
2022-02-13 17:23:25|usa_0848|ATI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||446.9|442.1|730|731.4|714.8|705.9|701.6|753.8|778.1|791.2|806.2|887.6|997.4|1023.1|994.3|912.4|900.4|904.6|898.9|872|875.3|877.2|883.5|828.9|821.5|811.6|802.5|757.6|749.2|748.6|751.2|711.1|711.2|733.4|727.2|718.3|709.5|701.4|705.3|704.9|742.9|777.4|813.7|871.7|909.1|980.2|1096.5|1239.5|1329.9|1446.9|1523.4|1633.6|1709.8|1787|1852.5|1907.9|1921.3|1933.5|1939.9|1989.3|1999.2|2292.7|2307.5|2368.8|2398.1|2444|2482.3|2559.9|2597.2|2692.4|2744.7|2874.1|2889.3|2916.8|2937.1|2961.8|2943.7|2946.7|2938.2|2928.2|2962.1|2958.9|2514.4|2498.9|2495.8|2492.3|2490.9|2495.7|2490.7|2479|2472.6|2475|2470.7|2404.9|2407.5|2450.1|2445.5|2455|2466.6|1469.2|1478.7|1486.3|1487.6|1528.5|
2022-02-13 17:23:28|usa_0849|MSM|net_ppe|2|||||||||||||||||||||||||||||||||||||||||||||||||||||28.1|39|43.5|47.7|49.1|49.7|59.2|61.7|70.7|77.5|89.4|100.6|104.2|106.75|107.9|110.486|115.136|116.378|117.09|120.216|121.34|121.149|118.871|117.174|114.825|112.721|111.162|108.896|107.997|106.935|105.998|104.834|104.25|103.284|101.778|102.915|102.038|102.219|101.776|103.98|108.669|122.1|123.476|127.351|127.323|127.608|125.407|123.947|124.339|128.931|130.305|131.397|131.981|131.885|132.328|135.352|139.697|143.609|142.878||147.649|148.813|154.898|158.192|162.586|174.597|187.615|201.628|234.643|251.536|272.684|280.027|291.097|294.348|293.232|291.843|289.074|291.156|292.693|287.557|286.251|320.544|319.696|318.981|317.297|316.305|311.846|308.124|311.264|311.685|307.586|307.31|306.564|310.854|371.702|371.331|365.471|358.152|354.159|335.1|335.601|347.427|351.799||
2022-02-13 17:23:31|usa_0851|CXP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0|63.829|63.563|29.71|29.47|30.09|29.897|||||||
2022-02-13 17:23:31|usa_0852|CIM|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:23:33|usa_0853|CLGX|net_ppe|0|||||||||||||||||||||||||||60.7|63.3|64.9|65.8|68.3|66.8|66|66.7|66.3|69.9|70.6|113.7|77.4|77.7|79.4|89.2|91.4|112.5|117.2|128.3|131.5|110.555|115|116.4|117.3|118.8|121.6|123.9|126.9|157.6|135.3|144.4|159.5|201.4|229.6|277.4|294.3|322.091|349.1|408.1|442.6|393.314|404.073|431.174|446.552|435.088|443.258|458.176|462.482|432.251|437.423|436.368|434.656|433.076|427.944|442.926|458.392|478.016|487.165|522.6|543.121|593.401|605.56|1153.22|1162.643|685.522|1231.802|1259.178|1293.213|741.691|1373.654|1409.812|1409.309|755.435|1397.002|723.493|699.247|665.305|638.018|629.141|605.549|219.864|592.44|247.035|248.478|197.426|227.39|243.596|231.294|214.237|212.494|203.186|197.214|181.197|186.399|181.729|193.975|197.542|375.175|372.846|365.75|368.614|359.275|350.969|340.993|375.654|370.025|455.438|443.589|449.199|440.395|433.393|453.876|447.659|443.869|453.78|453.431|456.497|524.084|510.527|511.359|516.846|505.752|499.586|||||||
2022-02-13 17:23:34|usa_0854|TGI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||27.6||||36.6||44.4|46.7|48.3|51.3|65.9|71.7|78.8|81.5|98.7|104|107.1|122.2|116.8|120.7|122.787|145.535|157.41|149.222|157.519|160.205|166.64|168.444|159.845|180.559|190.338|195.09|215.832|221.09|222.455|221.768|246.501|244.943|243.944|235.774|234.123|233.101|232.076|232.328|237.325|256.253|263.95|274.672|283.681|285.597|289.177|298.972|324.095|324.295|327.849|311.753|332.467|329.89|326.32|322.154|328.694|716.846|708.59|732.562|734.879|727.935|719.949|722.332|733.38|745.23|744.748|770.11|815.084|885.183|898.631|932.067|931.43|965.424|963.604|982.666|950.734|936.29|914.304|915.021|889.734|867.729|857.621|820.177|805.03|794.77|768.884|749.922|726.003|732.3|714.022|697.492|543.71|515.212|502.99|433.475|418.141|370.82|360.949|356.107|211.369|204.907|179.079|178.663|
2022-02-13 17:23:37|usa_0855|FII|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:23:37|usa_0856|NATI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||26.7|29.4|32.7|32.6|31.9|32.3|32.3|32.2|32.3|33.3|39.1|46.8|54.5|66.8|66.6|66.1|65.3|65.3|69.4|69.8|73.164|76.269|77.668|84.694|94.231|103.593|120.358|137.36|141.042|145.145|150.72|152.133|150.711|150.395|151.126|151.612|150.768|150.462|150.623|149.783|148.589|148.698|146.479|144.33|142.68|142.355|142.29|145.425|146.046|146.697|148.702|151.462|152.694|154.455|155.251|154.477|150.793|150.62|150.532|153.265|152.567|150.905|151.667|160.41|164.288|171.506|182.3|190.148|192.944|205.754|223.144|249.721|259.123|263.915|262.966|260.568|262.518|263.709|261.622|264.086|263.322|264.146|260.775|257.853|256.961|257.868|261.859|260.456|260.208|256.761|254.918|249.715|248.799|249.834|245.898|245.201|299.025|304.699|302.906|314.124|311.411|311.443|322.468|322.073|313.798|308.573|305.356|312.309|
2022-02-13 17:23:40|usa_0858|THG|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:23:43|usa_0859|CMP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||262|257.2|250.3|398.2|402.9|395.5|387.5|388.3|366.1|365.7|367.2|366.2|374.6|376.8|387.8|396.8|396.8|392|394.2|389.9|383.1|379.3|408.6|431.3|463.8|479.5|480.8|507.8|533.8|555.7|566.8|551.3|573.4|599.2|606.5|640.3|645.2|656|654.6|670.7|677.3|676.2|691.9|691.3|700.9|699.6|736.5|762.9|800.7|865.1|890.5|907.6|1092.3|1109.4|1116.8|1140|1138.1|1124.8|1077.5|1067.1|1052|1048.2|1051.5|1023.5|884.9|953.8|948|944.8|851.7|845|833.8|830.5|814.3|
2022-02-13 17:23:45|usa_0860|IPGP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.982||||50.995||57.545|61.232|67.153|73.826|81.483|89.811|96.369|107.01|111.207|112.479|114.492|112.865|115.258|114.957|111.453|109.639|106.106|111.847|120.683|131.3|141.902|143.339|155.202|169.876|177.441|195.153|210.563|218.995|225.195|236.507|252.245|249.361|268.122|271.286|275.082|274.145|288.553|286.514|288.604|309.206|350.432|367.474|379.375|395.858|389.853|441.494|460.206|483.907|514.767|529.163|543.068|570.756|600.977|596.138|600.852|580.98|585.644|576.398|597.527|600.911|612.42|624.576||
2022-02-13 17:23:47|usa_0861|HE|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||1562.9|1596.4|1632.6|1677.8|1710|1743.1|1767.9|1808.2|1829.8|1854.4|1896.3|1941.8|1951.8|1966.6|1984.1|2019.6|2028.2|2047.7|2075.8|2093.4|2087.8|2089.1|2089.6|2066.2|2063.43|2068.742|2078.306|1992.595|2089.446|2087.415|2050.432|2067.503|2058.35|2059.582|2059.411|2241.943|2075.007|2079.267|2083.812|2311.888|2324.27|2344.396|2372.884|2422.303|2433.453|2452.775|2488.603|2542.776|2558.8|2582.633|2605.392|2647.49|2641.227|2656.139|2686.584|2743.41|2761.396|2782.95|2823.342|2907.376|2959.9|3026.621|3052.209|3088.611|3091.19|3106.812|3131.198|2037.598|3175.375|3204.996|3248.658|3334.501|3375.654|3436.021|3506.489|3594.829|3640.308|3701.905|3776.305|3865.514|3908.392|3980.096|4048.106|4148.774|4190.835|4269.241|4317.121|4377.658|4423.567|4482.99|4532.556|4603.465|4641.514|4726.524|4813.875|4460.248|4542.558|4611.949|4694.101|4830.118|5108.613|5158.402|5220.304|5308.799|5351.227|5366.186|5401.239|5418.804|5446.481|5464.882|5476.946||
2022-02-13 17:23:51|usa_0863|CBL|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||348.2|578.3|590.6|611.9|644.4|679.7|727.6|736.9|745|758.9|771.8|802.1|724.4|987.3|1020.8|1047.4|1107.1|1142.3|1306.8|1369.2|1781.9|1805.788|1832.4|1863.3|1948.4|1960.554|1978.202|1990.365|2012.846|2040.614|3220.072|3211.996|3226.379|3201.622|3191.589|3299.308|3320.574|3611.485|3629.368|3721.533|3895.972|3912.22|4091.543|4386.15|4636.512|4894.78|4835.845|5005.409|5301.47|5944.428|5940.689|5912.573|5997.35|6094.251|6134.292|6230.867|6286.579|7402.278|7388.411|7423.599|7412.951|7321.48|7298.077|7277.434|7267.821|7095.035|7045.939|6987.86|6970.558|6890.137|6846.572|6830.038|6778.82||5943.717|6174.668|6142.044||||||||||||||||||||||||||||||||||||||
2022-02-13 17:23:53|usa_0865|DDD|net_ppe|0||||||||||||||||||||||||1.5||||3.2|3.8|4.6|5.3|6.6|6.3|5.9|5.9|5.2|5|4.8|4.9|4.8|4.7|4.9|4.6|4.2|4.3|5|5.4|5.2|5.4|5.9|6.1|8.3|11.1|13.6|14.9|14.5|15.3|17.4|17.8|16.9|16.3|15.5|15.8|16.3|15.8|15.1|15.5|16.2|15.27|14.714|13.842|13.141|12.99|13.074|16.263|17.864|17.511|17.395|15.785|15.339|14.138|13.493|12.767|11.455|10.868|10.137|9.911|9.5|9.737|9.256|10.449|11.992|13.605|11.911|24.446|23.763|23.699|22.776|22.495|21.331|25.592|24.82|24.891|24.072|22.89|21.99|21.109|24.789|25.3|25.144|26.796|27.669|27.071|27.432|28.704|29.594|33.817|35.705|34.187|34.353|35.994|36.466|41.038|45.208|48.982|59.671|78.734|81.881|82.737|86.984|88.54|85.995|92.3|87.258|80.837|79.978|84.803|87.316|91.473|97.521|101.675|104.679|104.78|107.718|139.741|135.29|127.963|129.83|124.364|133.77|125.799|123.976|122.215|106.673|102.234||
2022-02-13 17:23:57|usa_0866|SKT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||89.3|103.1|127.2|149|184.7|226.8|274.4|275.7|280|285.8|294.4|295.5|298.7|304.9|311.454|336.4|348.5|382.7|390.5|406.7|406.6|440.4|444.6|447.3|449.2|444.7|461.7|461.25|456.458|463.544||460.126|458.209|456.018|450.316|445.592|424.002|455.844|448.2|452.044|446.558|442.115|885.855|882.427|871.576|854.806|852.771|841.034|838.08|835.007|899.101|900.472|921.423|923.921|941.475|938.052|947.807|963.184|974.499|987.549|1017.048|1040.168|1040.454|1114.185|1100.15|1088.407||1090.113|1099.445|1114.744|1123.069|1122.485|1230.929|1402.433||1395.452|1387.885|1376.444|||||||||||||||||||||||||0|87.679|87.43|86.83|86.575|83.764|83.489|83.21|81.499|81.222|80.942|80.658||
2022-02-13 17:24:00|usa_0867|WLK|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||860.04|872.317|855.052|853.872|861.819|855.846|863.232|878.246|900.791|909.532|1076.903|1076.364|1086.873|1099.611|1126.212|1143.224|1159.799|1181.572|1197.452|1210.748|1200.958|1186.01|1194.311|1183.345|1172.632|1165.41|1170.334|1173.185|1179.698|1195.508|1232.066|1263.556|1309.752|1394.198|1510.048|1629.309|1785.574|1952.918|2088.014|2150.643|2217.049|2710.475|2757.557|2751.486|2855.508|2916.63|3004.067|3114.821|3230.523|6450.947|6420|6392.745|6316.731|6343.637|6412|6447|6468|6519|6595|7120|7213|7259|7355|7315|7349|7313|7381|7388|7371|7471||
2022-02-13 17:24:03|usa_0868|AOL|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:24:03|usa_0870|GLPI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||118.954|||111.185|139.121|141.886|139.01|136.139|134.028|136.533|134.741|131.916|129.747|126.755|124.246|121.382|119.427|116.447|114.413|110.231|108.293|106.259|104.312|102.429|100.884|301.051|299.434|297.219|278.143|275.819|273.809|271.839|231.957|230.836|264.935|225.495||
2022-02-13 17:24:04|usa_0871|DNR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:24:05|usa_0872|WCC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||112.4|109.1|113.4|116.6|117.973|119.109|121.081|123.477|122.967|124.278|121.829|120.599|116.685|114.654|111.53|110.174|106.881|104.302|101.322|98.937|96.479|93.997|92.132|94.742|93.467|94.963|103.179|103.083|103.569|104.373|104.771|107.016|104.715|104.906|104.676|104.119|110.505|113.47|116.381|119.223|116.859|117.166|117.705|116.309|114.615|114.355|114.364|118.045|120.023|126.288|129.482|133.55|134.455|137.199|140.998|210.723|207.166|198.93|201.905|198.654|195.263|199.951|191.393|182.725|173.878|180.049|171.789|166.739|167.539|163.857|160.915|157.607|156.588|155.203|157.591|156.445|156.364|157.492|157.129|160.878|399.677|405.762|411.711|417.282|455.599|952.834|940.364|933.862|910.551|894.745|909.988||
2022-02-13 17:24:07|usa_0874|CR|net_ppe|0||||||||||||212.8||||221.6||||224.4||||182|||187.2|188.3|192.6|193.5|193.7|188.2|182|180.1|177.7|176.9|174.8|169|166.6|163.2|167|165.9|168.2|199.4|253.2|279.9|278.1|263|259.1|256.5|243.7|243.9|240.1|240.9|249.3|258.3|262.5|265.3|265.1|273.8|274.8|280.9|306.4|270.3|302.4|298|260.1|256.6|252.077|247.389|244.402|246.111|241.755|267.225|257.002|275.793|270.382|270.923|264.84|273.248|273.32|308.733|302.415|302.638|300.054|292.08|287.34|287.596|280.667|271.579|268.804|263.791|265.104|260.928|267.236|289.555|276.683|282.04|295.52|289.683|292.029|293.013|293.606|290.814|287.798|289.807|284.715|285.224|285.715|274.232|273.487|280.746|283.006|284.101|289.667|284.146|284.289|273.64|271.384|268.283|260.313|257.793|259.551|305.055|303.778|305.681|294.762|290.3|281.1|283.1|280.1|276|279.9|281.7|283|278.9|281|287.1|292|282.4|594.2|581.6|594.5|599.1|595.8|595.5|581.8|616.3|607.1|597.9|595.6|600.4|574.5|538.2|525.8|527.3|
2022-02-13 17:24:11|usa_0876|PPS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:24:11|usa_0877|VMI|net_ppe|0||||||||41.6||||42.1||||41.6||||53.2||||53.1||52|64.7|72.5|74.2|76.9|81.5|85.3|85|83.4|81.7|82.2|79.8|79.6|78.8|75.7|78.1|77|78.3|72.8|72.8|77.6|80.7|86.4|90.1|99.2|108.9|113.5|121.5|122.7|125|120.6|127.3|138.2|138.5|140.8|144.2|144.1|151.7|157.4|166.4|173.7|174.6|173.9|191.478|201.69|204.066|208.272|213.787|210.544|207.577|209.58|205.276|202.936|197.958|193.175|190.531|187.005|184.304|190.103|184.784|209.623|209.072|205.655|200.029|211.18|207.375|194.676|193.193|190.406|189.806|200.61|206.774|217.135|226.363|232.684|251.27|259.384|265.21|269.32|273.551|277.886|286.666|283.088|276.628|425.134|434.456|439.609|442.959|448.017|437.139|454.877|469.332|465.692|475.991|512.612|534.35|530.482|541.03|534.21|612.203|638.854|616.552|606.453|586.746|570.977|543.235|532.489|532.507|526.347|525.64|518.335|519.658|520.107|522.424|518.928|503.712|492.688|507.721|513.992|527.329|543.557|548.368|558.129|553.981|563.783|573.353|597.727|605.354|609.867|617.313||
2022-02-13 17:24:15|usa_0878|SMG|net_ppe|0||||||||||||||||||||||||||||84.6|83.4|82.4|83.4|83.2|82.4|81.1|79.9|80.2|82.9|85.8|89.1|95.3|95.8|94.8|98.8|95.3|126.6|131.8|140.1|141.6|143.8|145.7|148.8|147.8|147.4|143.3|139.5|136.1|134.8|135.6|146.1|168.7|186.1|187.7|197|208.9|240.8|241.3|259.4|256|258.1|266.6|290.5|294.1|297|291.9|310.7|314.6|313.4|317.1|329.2|338.4|342.6|341.4|338.2|333.8|329.5|323|328|343.8|335.7|326.9|337|361|359.8|356|367.6|369.3|369.2|364.8|365.9|366.1|363.3|355.8|344.1|338.4|335.5|335.9|369.7|372.1|377.1|372.5|381.3|391.1|396.1|394.3|394.7|391.4|387.8|387.7|427.4|424|417.8|409.8|422.3|447.5|443.6|443.4|437|434.4|437|447.9|444.1|449.2|436.3|449.6|444.9|462|460.9|460.8|467.7|464.1|463.6|517.6|530.8|519.8|513.9|506.7|546|545.4|535.4|533.2|716|560.9|565.3|582.6|915.2|615.8|
2022-02-13 17:24:18|usa_0879|WEN|net_ppe|0.160515524312|||||177.9||||287.6||||292.8||||295.2||||291.3||||323.4||||343.8|342.4|345.3||354.2|356.8|||350.2||||237.9|237.9|242.5|274.2|277.1|277.5|306.3|319.3|324|341.6|331.6|326.6|213.6|217.5|99|106|121.9|120|33.8|34.5|33.7|31.6|31.3|31.3|32.8|36.8|13.587|68.793|69.341|39.384|40.097|39.969|39.23|62.183|60.989|59.34|57.919|56.558|115.224|112.874|110.902|108.36|106.231|104.245|102.273|104.45|103.434|101.109|99.101|433.842|443.857|449.601|458.708|472.053|488.484|492.637|502.408|512.268|504.874|519.526|528.194|513.022|1770.372|1734.407|1701.159|1667.384|1619.248|1585.979|1567.964|1554.74|1551.261|1519.962|1141.675|1152.666|1192.2|1195.107|1205.883|1240.858|1250.338|1233.283|1226.532|1156.32|1165.487|1146.996|1187.648|1234.992|1241.17|1288.009|1254.489|1226.383|1227.944|1235.596|1191.353|1207.938|1192.339|1190.55|1254.75|1252.246|1263.059|1245.377|1226.961|1223.982|1213.236|2117.882|2085.273|2050.395|2034.343|1990.792|1975.674|1957.773|1943.522|1906.283|1880.308|1867.896|||
2022-02-13 17:24:22|usa_0880|AWAY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:24:22|usa_0881|CBT|net_ppe|0|||||||1051.3||||623.2||||642.1||||794.5||||838.9||||743.2|767.3|774.8|819.7|878.7|931.2|619|632|670.4|703.2|681.5|700.3|703.2|654.8|653.1|640.5|646.5|631.4|636.4|650.8|694.5|694.3|725.8|731.9|706.5|770.9|835.4|862.4|903|941|932.6|926.5|922.3|931.6|938.9|920.5|978|1037.8|1004.1|999.4|1024|1008|993|826|806|799|773|767|807|812|852|888|885|892|893|900|913|929|911|894|918|951|938|929|834|888|925|949|964|964|959|964|1016|1025|1054|1099|1082|1045|996|1015|1012|988|956|921|937|972|994|1030|1036|1051|1079|1073|1552|1566|1544|1567|1600|1641|1617|1616|1581|1547|1483|1427|1383|1315|1318|1297|1290|1236|1237|1267|1305|1329|1274|1248|1296|1298|1297|1336|1348|1395|1369|1412|1314|1353|1334|1359|1376|1267|
2022-02-13 17:24:26|usa_0882|WPG|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:24:26|usa_0883|MTW|net_ppe|0||||||72.2||||69.6||||62.2||||58.7||||55.6||||53.4|52.9|53|52.9|52.7|53.6|54.5|53.8|53.7|53.3|53.6|54.3|53.5|52.9|53.1|55.9|57|56.3|56|63.1|63.3|64.2|51.3|53.3|61.2|61.3|87.7|86.7|86|85.8|84.7|85.9|86.5|87.5|91.2|92.9|95|91.4|93.6|94.4|94.1|90.1|92|95.791|99.449|95.579|99.94|102.297|171.74|176.258|175.384|170.559|201.05|315.241|319.301|316.97|314.293|305.138|334.618|336.719|334.013|331.608|357.568|352.231|353.499|344.741|353.9|359.5|370.4|375.1|398.9|395.3|410.4|443.3|468.9|536.3|560.1|534.2|728.8|718.2|719.4|715|641.1|638.9|600|606.2|565.8|563.6|555|537.2|564.5|562.9|555.8|561.6|539.3|555.3|559.9|575|578.8|579.8|601.6|595|591|566|569.5|551.8|410.7|416.9|415.4|315.3|308.8|306.2|313.7|314.1|303.7|306.1|292.2|283.9|288.9|335.2|331.1|321.4|337.5|322.5|320.6|323|332.2|321.5|316.7|333.7||
2022-02-13 17:24:30|usa_0885|TEX|net_ppe|0||||||||||||||||4.9||||21.9||||27.3||||109.2||||137.6|134.6|130.7|132.1|121|109.8|102|164.9|182.5|177.3|109.1|101.5|97.5|100.7|98.8|99|86.2|89|109.9|111.8|101.3|95.3|35.4|35.3|31.7|30.7|46.4|50.7|47.8|76.7|79.7|89.6|99.5|95.6|97.5|190.8|172.8|155.3|142.9|130.6|153.9|147.4|136.8|137|173.9|167.6|179.2|265.3|309.4|304.5|313.9|355.2|370.1|359.4|354.2|337.3|362.6|349.6|336.2|336.5|329.9|340.6|366.6|318.3|338.5|350.9|362.3|386.6|419.4|475.6|502.6|485|435|475.6|495.5|705.6|605|573.6|541.1||573.5|590.2|588.4|879.3|835.5|837.1|801.7|805.9|806.8|791.7|780.1|793.4|789.4|784.4|776.5|739.5|690.3|647.9|680.6|672.8|371.9|689.1|355.6|355.8|304.6|302.7|303.7|300.8|311|334.6|329.1|330.7|317.3|449.5|461.4|478.7|389.4|388.8|400.8|401.7|406.6|396.8|413.6|412.6||
2022-02-13 17:24:34|usa_0886|HRC|net_ppe|0|||||||133||||151||||254.5||||278.4||||311.2|199.9|204.9|205.9|338.3|202.8|203|203.5|313.6|208.4|208.2|206.9|297.4|221.6|227.5|230.9|307.2|308.7|331.9|325.4|326.7|283.9|285.4|285.7|358.6|353.7|360.8|364.4|367|360.7|360.7|355.7|346|331|329|326|329|336|242|311|302|295|291|287|267|258|267|267|272|279|276|278|266|266|267|272||265|265|269|264|206|577|364|373|376|372|370|376.6|369|375.5|375|369.1|372|395.7|218.5|410.3|411|318.8|315.8|296.8|289.2|282.8|280.3|272.4|263.8|256.6|249.3|243.7|233.9|230.2|230.3|222.8|216.2|234|227.2|250.1|245.5|241.2|237.6|234.3|233.2|222.4|218.4|261.5|287.4|286|287.5|378.4|375.3|372.6|356.3|350|343.6|363.1|354.8|355.4|357.9|341.8|335.9|328.3|316.2|313.3|311.1|296.8|298.1|294.4|296.7|||||||
2022-02-13 17:24:35|usa_0887|BIO|net_ppe|0||||||||11.8||||13.8||||33.9||||40.4||||44||45.1|46.6|50.1|50.2|51.2|52.1|56.4|58.6|64.7|70.8|76.5|77.4|80.4|82.8|82.5|83.5|83.8|82.3|80.9|78.3|77.2|76.2|75.6|75.1|74.8|73.8|73|71.8|71.8|71.8|71.9|72|71.9|74.7|78.7|78.3|77.9|80.1|82.1|81.6|82.8|85|125.9|126.134|125.99|119.439|119.032|118.787|128.982|131.3|132.974|132.779|137.835|139.718|142.235|144.633|151.916|164.443|179.123|182.964|186.233|192.147|202.324|197.303|189.802|182.045|180.258|180.774|183.783|182.728|189.627|188.763|191.605|201.608|271.561|287.573|290.737|293.128|300.732|294.611|302.836|305.921|302.417|313.549|305.936|321.507|333.617|337.625|348.439|338.942|349.501|369.199|380.656|397.949|416.938|422.699|418.53|425.076|414.401|430.876|440.326|420.897|428.836|428.3|439.644|433.822|437.69|449.226|457.685|474.667|488.614|505.104|503.329|500.687|493.496|499.708|490.249|484.323|508.69|724.549|714.687|713.392|701.207|686.661|679.018|677.601|693.507|678.936|672.234|680.839||
2022-02-13 17:24:38|usa_0888|MFA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.017|||29.564|29.398|20.748|11.921|11.86|11.789|11.724|11.693|11.685|11.611|11.543|11.477|11.41|11.337||||||||||||||||||||||||||||||||||||||||||||||||||38.137|39.5||
2022-02-13 17:24:41|usa_0889|THO|net_ppe|1||||||1.8||||2.6||||3.1||||3.2||||3.4|||6.4|6.4|6.2|7|7|6.9|6.8|6.8|6.9|6.5|6.4|7|7.6|10.1|10.1|10|10|9.6|9.6|10.4|11|11.4|11.5|12.9|14.4|14.8|14.9|16.2|16.4|17.2|17.2|16.9|16.5|16.1|15.9|15.3|17.4|17.4|18|19.6|20.8|22.3|24.2|25.5|29.4984|33.3047|36.1542|39.6304|45.2671|46.9356|47.6553|51.6408|52.1177|51.8413|57.0127|63.2569|66.494|73.415|83.5331|86.501|93.1907|98.763|115.083|128.8419|133.8142|139.789|144.759|147.94|149.262|157.465|158.178|158.005|156.556|157.242|157.091|157.366|156.917|153.23|150.312|147.162|145.475|142.861|139.949|141.806|137.924|139.18|161.273||166.498|168.214|166.411|164.373|163.372|164.394|166.647|167.991|168.596|143.809|146.692|150.124|148.969|169.862|174.664|183.157|192.814|234.045|243.515|246.577|255.521|344.267|360.239|375.354|394.818|425.238|446.134|466.215|490.614|522.054|543.697|550.471|1088.13|1092.471|1104.764|1089.156|1079.676|1107.649|1091.941|1132.722|1158.38|1185.131|1218.023||
2022-02-13 17:24:44|usa_0890|PTEN|net_ppe|0||||||||||||||||||||||||||||||||||||||||5.7||||7.2|7.7|8.4|15.6|14.6|17|20.4|24.1|26.5|26.9|28|36.7|51.3|55.7|81.7|86.7|100.4|133.4|138.2|141.5|136.7|136.7|132.3|131.1|133.8|142.538|178.819|188.12|442.559|256.878|546.239|569.814|614.42|638.316|637.857|629.601|627.734|641.912|668.262|675.625|693.631|766.357|785.153|802.851|765.019|931.768|973.938|1048.561|1053.845|1122.265|1214.789|1328.795|1435.804|1553.307|1688.868|1782.576|1841.404|1839.592|1873.511|1926.063|1937.112|1994.881|2093.609|2115.132|2110.402|2189.972|2289.929||2620.9|2706.213|2890.668|3025.606|3266.809|3308.263|3402.413|3522.904|3659.159|3718.663|3695.74|3692.601|3688.101|3773.809|3951.728|4019.619|4243.45|4302.563|4293.888|4059.062|3943.075|3805.23|3658.864|3529.44|3425.013|3347.894|4245.111|4213.312|4271.081|4235.694|4230.467|4099.958|4014.589|3937.428|3803.235|3464.361|3346.018|3223.459|3059.204|2915.579|2779.607|2645.77|2529.888|2441.883||
2022-02-13 17:24:47|usa_0891|UFS|net_ppe|0||||||||-490.8017||||760.4616||||1029.8159||||1495.4972||||1853.6642||||1954.7542||1958.7925|1974.0902|1827.1407|1808.3309|1812.5041|1809.9643|1762.9906|1693.7362|1660.7191|1571.458|1538.1514|1530.8176|1475.1699|1421.2478|1430.1861|||1308.0425|1289.0124|1300.2439|1369.1106|1465.8577|1522.0673|1551.0206|1369.2772|1399.9498|1446.3277|1430.5156|1414.5539|1406.5178|1365.4557|1361.0826|1308.9478|1927.9894|1949.6978|1975.4941|2009.971|2011.5706|2049.7746|2018.333|1989.3825|1960.5941|1996.2663|1898.6516|1989.1576|3442.255|3524.7116|3465.6756|3533.3911|3428.5434|3421.9167|3496.0841|3640.3046|3593.879|3518|3441.1214|3393.7034|3453.524|3513|3438.5493|3365.5963|3406.4517|3125|3066.9343|3074.4425|3023.9574|3065|2764.8887|5884.0295|5940.616|5362|5175.9848|5118|4991|4301|4154|4162|4192|4129|4070|3868|3780|3767|3711|3573|3490|3459|3484|3450|3464|3401|3328|3256|3352|3289|3276|3266|3169|3131|2995|2959|2872|2835|2868|2906|2887|2825|2789|2779|2774|2765|2694|2629|2621|2605|2645|2634|2576|2648|2570|2583|||||||
2022-02-13 17:24:49|usa_0892|LSTR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||50.9|57.7|57.8|57.3|59.6|71.4|75.2|74.1|101.3|107|107.8|108.052|111.3|112|109.5|105.564|100.3|95.9|89.5|81.258|77.5|40.5|47.9|46.958|48.3|52|51.7|63.797|63.21|72.4|77.899|76.049|73.967|72.095|71.1|68.532|66.142|64.243|65|76.774|74.198|72.306|69.212|67.639|66.289|72.842|69.567|76.834|76.574|80.604|82.281|89.131|85.449|88.614|103.346|110.957|115.501|118.067|128.203|132.369|128.291|126.732|124.283|124.178|125.803|124.513|122.297|116.656|140.188|143.505|137.101|132.649|127.957|123.895|128.388|142.146|144.732|152.059|163.569|158.953|161.459|179.777|184.441|177.329|171.717|175.086|203.568|202.203|197.085|190.082|195.328|225.927|228.474|236.177|261.943|272.843|263.375|259.346|261.465|276.011|265.54|256.096|268.011|284.032|276.193|269.246|270.43|285.855|276.663|284.794|279.495|296.996|288.041|281.016|301.373|317.386|
2022-02-13 17:24:52|usa_0893|JCP|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:24:52|usa_0894|PDM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3993.055|||4010.654|4004.021|3922.477|3917.767|3886.962|3922.814|3891.056|3950.083|3921.572|3908.07|3878.874|3850.625|3785.458|3763.527|3647.698|3566.029|3556.615|3602.8|3796.337|3791.537|3609.695||3585.266|3571.299|3553.474||||||||||||||||||||||||||||||||||||||
2022-02-13 17:24:54|usa_0895|SSYS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||0.2|||0.2|0.4|0.6|1|1.2|1.1|1.3|1.4|1.9|2.2|2.7|3|3.4|3.4|3.5|3.6|3.6|3.6|3.6|3.7|3.5|3.2354|3.0422|3.1483|3.1386|2.9056|2.8023|2.7609|5.7102|6.0065|5.8386|5.7954|5.7666|5.9372|5.9254|5.9462|6.0965|6.5447|8.2237|9.3049|9.8789|10.0437|10.5499|10.9328|11.5737|17.2946|17.9276|18.7592|19.2226|20.4127|21.4623|24.1392|25.5858|26.5774|26.804|28.0942|29.1548|29.7499|28.942|28.0732|26.8711|26.326|26.5765|26.0136|25.2259|29.8729|30.4101|36.1262|37.8282|39.669|41.4945|44.9864|16.251|62.07|63.842|68.256|80.707|91.005|99.146|110.848|143.335|157.036|164.959|185.992|209.432|201.934|200.704|209.299|214.57|208.415|206.722|207.689|202.995|199.951|197.554|195.944|191.437|188.15|215.663|213.193|209.469|210.642|211.421|212.175|217.426|222.53|218.471|218.594|215.292||
2022-02-13 17:24:57|usa_0896|VSTO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||189.071|187.406|185.71|184.409|190.607|186.603|191.051|189.894|203.485|238.282|244.155|247.715|272.346|272.773|270.711|267.491|277.207|270.325|264.662|219.776|215.592|279.765|266.655|259.879|253.757|242.806|236.082|269.738|269.931|267.006|265.117|285.516|
2022-02-13 17:24:59|usa_0897|DRQ|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.5|31.7|31.8|35.8|42.2|48.2|56.1|59.8|65.2|67.1|69.6|72.3|75.097|77.313|80.363|86.723|89.199|90.393|94.702|102.31|105.537|111.413|113.391|112.129|105.703|106.638|106.565|106.535|107.721|108.22|111.013|113.206|113.833|113.438|115.031|116.583|118.216|123.943|126.738|129.34|130.601|132.411|138.456|141.646|151.322|165.207|162.858|160.81|169.992|180.869|192.52|194.703|194.655|202.851|227.429|247.158|262.58|271.107|270.341|274.599|284.301|286.51|293.074|295.982|299.041|299.092|300.922|304.806|311.473|316.288|310.3|309.525|300.906|301.635|292.608|294.251|294.941|293.857|290.139|323.148|319.974|314.61|286.56|284.247|288.466|283.04|292.667|274.123|274.825|269.886|264.751|263.641|249.542|248.525|246.812|241.785|237.031|234.789|229.96||
2022-02-13 17:25:03|usa_0900|DSW|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:25:03|usa_0901|ASB|net_ppe|0||||||||||||||||||||||||||||28.4|28.6|28.7|29|29.9|30.4|30.1|29.8|30.9|31.3|47.1|45.9|45.5|45.6|46.8|45.7|46.1|46.3|45.3|48.4|52.1|52.1|51.4|55.3|54.1|56.8|67.6|73.8|127.7|79.7|79.1|78.7|127.8|125.8|128.6|134.6|140.1|140.5|137.5|138.9|140.1|136.092|134.924|130.977|127.6|124.555|122.592|120.3|119.528|135.821|134.766|133.596|132.713|132.234|131.436|131.873|131.315|130.028|129.401|131.288|184.944|180.315|179.667|174.086|206.153|200.014|198.279|196.201|196.007|190.309|198.453|197.114|197.446|193.774|191.634|188.817|190.942|187.685|185.794|185.544|186.564|183.401|181.231|181.236|190.533|186.329|192.506|208.301|223.736|225.164|225.245|238.756|253.958|254.674|258.903|265.636|270.89|269.257|264.735|272.283|274.688|274.591|274.338|271.119|267.606|331.711|331.427|329.726|330.315|332.884|328.404|330.065|330.963|381.327|361.385|358.926|363.225|361.668|432.058|436.268|435.284|438.469|434.042|422.222|418.914|398.671|398.05|383.131|385.173|
2022-02-13 17:25:07|usa_0903|PGRE|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:25:08|usa_0904|LDOS|net_ppe|0.552469135802|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||381||389|385|402||390|392|395||357|385|392||398|382|361||351|354|349||339|324|319||315|280|473||480|372|360|308|178|178||136|131|231|259|238|215|212|232|227|221|230|237|626|599|622|687|1029|1128|1158|1185|1239|1288|1300|||
2022-02-13 17:25:10|usa_0905|BOH|net_ppe|0|||||||||||||||||||||||||100.6|103.5|103.2|103.7|104.6|116.7|147|137.8|137.4|139.6|142|144.4|147|147.1|151.9|156.4|156.3|159.3|161.2|167.3|176.8|187.7|197.3|221.8|227.7|232|238|246.5|252.6|271.8|273.1|273.1|269.5|272.1|286.1|288.4|285.9|304.8|301.1|293.6|292.6|289|281.5|271.7|272.13|259.037|251.24|254.621|251.746|242.04|260.766|196.171|192.291|188.128|182.23|176.969|170.696|165.542|163.277|160.005|155.488|149.128|149.698|146.095|141.615|137.907|135.952|133.913|143.392|130.435|127.521|125.925|123.309|122.929|120.318|117.177|116.683|117.323|118.333|116.12|114.536|112.681|110.173|110.976|110.31|108.394|108.855|108.17|106.729|105.785|104.509|103.55|106.543|107.421|107.144|105.005|104.844|105.752|105.181|108.636|107.323|108.116|107.56|109.854|109.223|108.439|108.987|111.199|111.086|109.832|110.288|113.505|114.865|119.569|125.162|130.926|137.201|142.791|142.928|151.837|263.51|273.007|280.458|289.226|294.923|295.748|295.221|299.237|295.857|295.772|296.151|295.014|
2022-02-13 17:25:14|usa_0906|BDN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||19.7|19.4||||13.8|13.6|13.709|13.8|13.8|98.8|151.9|208.8|344.2|462.8|563.557|1045.2|1128|1737.4||1809.9|1718.4|1704.7|1702.4|1709.573|1713.202|1655.836|1674.341|1689.971|1794.951|1796.17||1691.28|1714.181|1749.315|1745.981|1736.373|1720.631|1714.432|1695.355|1727.54|1724.913|2341.286|2363.865|2391.859|2457.937|2521.778|2541.486|4696.551|4673.353|4800.801|4739.726|4598.083|4681.806|4819.914|4656.925|4652.828|4246.759|4211.743|4191.367|4174.31|4190.924|4144.157|4164.992|4133.159|4135.146|4226.177|4201.41|4207.96|4202.887|4216.86|0.634|3980.825|3908.664|3873.896||||||||||||||||||||||||||||||||||||||
2022-02-13 17:25:17|usa_0907|OFC|net_ppe|0|||||||||||||||||||||||||||||||||||||0.2|10|10|9.9|9.9|9.8|11.5|15.1|24.5|24.4|24.3|24.2|24|23.9|23.8|23.6|23.5|23.3|23.2|23.1|22.9|22.8|22.7|188.6|187.7|288.7|434.8||528|560.1|577.3|696.5|708.889|728.06|744.569||774.149|793.772|860.973|923.7|944.178|997.094|1063.003|1044.631|1069.972|1131.687|1192.498|1189.258|1289.097|1331.6|1489.666|1544.501|1618.838|1693.938|1700.314|1888.106|1905.054|2071.403|2066.06|2111.31|2474.177|2524.573|2584.945|2603.939|2617.079|2701.167|2737.287|2778.466|2809.412|2854.136|2868.707|3029.9|3064.962|3130.514|3349.15|3445.455|3468.771|3472.861|3469.217|10.177|3338.291|3241.84|3111.171|7.991|7.616|7.093|6.705|6.556|7.068|6.919|6.527|6.637|6.349|6.34|5.941|6.004|5.669|5.686|5.492|5.204|4.989|5.303|5.422|5.256|5.331|6.407|7.087|8.63|76.51|76.162|75.723|76.145|75.863|80.465|87.067|91.428|90.362|89.408|88.939||
2022-02-13 17:25:21|usa_0908|JW.A|net_ppe|1|||||15.3||||21.5||||23.3||||22.3||||21.7||||16.6|18.1|18|18|18.9|19.3|19.5|15|16|15.8|17.6|18.1|18.1|19.3|18.2|18.2|18.9|18.7|18.7|19.2|19.6|19.1|19.1|19.2|21.2|21.7|21.7|21.2|23|28.7|28.8|31.3|32.7|32.3|33.5|32.8|34.3|33.5|34.1|33.8|34.7|34.4|34.3|35.5|38.226|37.645|37.564|44.329|52.255|53.738|60.563|63.501|72.127|95.827|101.453|109.756|114.87|114.599|116.815|119.313|117.305|115.835|114.758|115.083|115.383|108.239|104.897|102.594|102.123|102.212|104.006|108.42|126.712|124.047|129.626|232.87|145.709|146.063|134.123|132.454|141.196|146.484|149.31|149.115|152.684|150.987|||165.541|165.712|168.807|172.527|187.979|188.551|192.468|193.856|189.625|189.725|184.05|181.092|188.718|195.27|190.811|187.643|193.01|198.889|205.362|207.515|214.77|214.74|248.281|241.385|243.058|265.291|274.624|273.634|289.934|288.124|286.308|286.172|289.021|439.905|440.647|439.381|440.721|435.255|427.166|409.925|403.7|395.64|393.482||
2022-02-13 17:25:24|usa_0909|MYGN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||6|7.9|9.4|10.6|11.1|11.9|12|12.1|12.1|12.1|12.4|12.6|9.2|10.1|10|10.2|9.8|10.927|11.2517|11.7641|12.0943|12.5154|12.731|12.44|12.5673|12.248|15.4331|17.338|18.619|18.286|18.682|18.834|18.622|17.649|17.339|16.793|16.251|15.582|18.466|17.875|18.658|19.65|19.829|20.663|23.761|23.369|24.888|25.966|28.812|28.111|30.026|28.785|29.126|28.619|22.623|22.214|24.825|24.275|23.261|23.543|22.905|21.343|23.08|23.259|24.329|24.101|24.231|24.757|27.285|26.875|27.602|30.675|31.313|32.665|34.6|43.424|46.458|69.099|67.2|64.9|61.7|60|58.3|56.8|54.7|53|51.1|49.8|48.4|48.2|43.2|60|59.1|58.7|57.3|126.3|103.8|101.6|103|99.4||104|129.8|127||
2022-02-13 17:25:27|usa_0911|CHS|net_ppe|0.872456223379|||||||||||||||||||||||||||||||||||||||2.2|2.3|3.9|4.4|6|9.2|13.1|15.7|16.6|16.8|16.7|16.5|16.2|16.1|16.1|16.4|||17.3|17|17.2||17.3|17.9|18.7||21.7|23.4|26.9||36.1678|44.8732|55.0072||70.5534|77.6238|86.4237||106.7426|117.48|130.3603||150.4706|154.2728|167.51||182.552|192.245|214.092||262.77|270.886|299.939||384.287|404.61|422.715||488.126|508.468|550.928||581.79|586.048|584.251||539.815|538.248|528.602||511.844|527.477|527.9||507.963|524.782|542.362||564.904|576.788|591.346||614.423|622.708|635.284||636.614|635.651|641.187||584.616|563.583|556.172||535.47|515.088|495.587||460.845|443.833|424.961||407.569|393.525|385.387||1083.133|1034.381|987.643||897.875|843.742|838.789||778.693|738.87|694.661||
2022-02-13 17:25:30|usa_0912|DECK|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||1.7|2|2.1|2.4|2.3|2.5|3|3.1|3.3|3.3|3.2|3|3|2.8|2.7|2.3|2.3|2.5|2.7|2.8|3|3|3|2.8|2.4|2.1|2.263|2.091|2.774|2.998|3.248|3.375|3.726|3.857|4.264|3.896|3.592|3.864|3.603|3.397|3.222|2.969|3.056|3.121|2.972|2.838|3.787|4.211|4.877|4.711|4.344|4.939|5.983|7.77|8.224|8.134|8.711|10.579|15.819|19.113|25.406|28.318|30.123|32.637|34.38|35.442|36.144|37.367|42.907|47.737|49.584|54.541|59.066|90.257|94.019|103.28|115.314|125.37|129.836|142.135|164.412|174.066|184.57|187.804|||232.317|239.381|245.649|245.4|237.246|245.111|246.723|240.618|225.531|219.577|216.98|215.847|220.162|217.653|215.72|215.56|213.796|443.325|440.311|426.11|452.559|439.652|432.063|411.994|393.201|412.217|414.298|401.086|
2022-02-13 17:25:34|usa_0913|KMT|net_ppe|0||||||123.3||||129.2||||126.7||||139.8||||161.8||||166.4|165.1|165.5|167.4|175.5|179.4|185.7|189.9|193.8|198|199.8|197.9|200.5|199.7|197.9|195.3|192.3|263.9|257.1|225|243.1|243|242.3|252.3|260.3|262.7|263.7|263.3|267.1|276.7|291.8|292.5|300.4|310.6|502.1|508.6|525.9|540.2|557.7|549|539.8|531.2|518.7|504.424|498.784|486.131|482.493|474.015|472.874|467.268|448.263|438.505|435.116|480.696|480.066|476.208|489.828|489.242|487.53|481.793|484.475|487.616|506.253|512.806|519.301|517.127|515.451|508.299|530.379|546.408|557.335|577.864|614.019|648.888|694.745|727.608|749.755|729.056|735.972|729.783|720.326|716.821|705.138|681.594|664.535|677.38|665.779|664.856|697.062|668.403|657.297|739.659|742.201|740.706|737.638|728.112|741.482|748.569|874.378|885.627|884.458|858.683|843.101|813.026|815.825|800.574|719.529|725.535|730.64|735.448|725.133|728.775|744.388|755.519|779.665|804.954|824.213|834.351|855.103|885.836|934.895|1008.112|1058.791|1062.106|1086.306|1102.831|1127.446|1106.972|1105.476|1085.416|1068.437|
2022-02-13 17:25:38|usa_0915|WPX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8449|8503|8654|8729|8222|8289|8331|8413|8416|8451|8469|8535|6760|7398|6938|7037|6842|6911|6818|9815|6522|6504|6418|6482|6157|7395|7485|7384|6691|6816|6974|7152|7266|7453|7555|7574|7590|8476|8421|||||||
2022-02-13 17:25:38|usa_0916|PRA|net_ppe|0|||||||||||||||||||||||||||||||||1.7|1.7|1.8|1.7|1.7|1.6|1.5|1.4||||12||||11.8|11.8|22.9|15.3||||||||12.1|||||11.6|11.5|11.6|11.5|11.3|11.177|11.191|11.194||11.196|12.999|12.976||17.936|17.805||||17.336||||||||||16.623|16.356|16.054|23.338|23.135|23.079|22.893|23.348|24.004|24.146|23.962|23.725|23.496|23.307|43.2|43.747|44.496|44.246|44.286|44.259|43.951|43.601|43.256|40.767||40.381|40.9|41.111|||||||||||||||||||||||||0|17.227|20.374|20.563|21.074|19.722|19.198|18.925|19.013|18.219|21.67|20.253||
2022-02-13 17:25:42|usa_0917|AMH|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.836||||18.772|18.553|17.863|17.611||
2022-02-13 17:25:43|usa_0918|BIG|net_ppe|1||||||||||||||||73.7||||99.9||||99.3|||118.1|115.5|113|110.7|109.4|107.4|107.3|107.5|107.6|107.5|114.7|123.3|128|126.8|133.7|137.9|144.6|147.8|154.4|161.1|162.7|161.5|160.8|163.6|169.6|177.3|180.4|363.1|370.6|553.6|394.8|415.1|432.6|613.5|628|652.5|668.9|683.4|696.9|712.9|721.7|444.53|741.229|456.07|474.157|481.909|495.536|510.309|515.577|515.023|512.807|520.091|519.156|532.9|558.864|576.831|590.401|621.998|606.03|624.852|628.543|648.741|637.031|630.523|614.03|584.083|563.661|549.701|534.187|505.647|494.536|491.626|491.78|481.366|478.947|495.521|494.369|490.041|484.585|492.072|497.923|491.256|487.879|503.766|527.244|524.906|521.925|542.462|578.856|572.767|569.146|587.515|601.943|593.562|583.496|592.945|591.314|569.682|557.675|551.452|566.889|550.555|566.939|578.802|576.563|559.924|552.289|545.271|540.669|525.851|518.82|523.719|537.563|565.977|604.524|701.672|782.771|822.338|1892.613|2068.997|2094.217|2051.399|2055.99|2390.111|2400.722|2366.225|2354.975|2389.89|2483.964||
2022-02-13 17:25:46|usa_0919|SLGN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||499.8|496.2|525.8|522.5|531.8|537.7|646.7|663.3|671.5|669.3|671.9|651.3|645.5|640.041|642.015|641.222|709.513|705.778|710.58|677.305|677.542|678.012|683.496|688.008|705.746|830.356|818.264|809.113|817.85|811.891|802.671|792.903|792.936|785.642|776.143|763.241|758.135|753.221|865.641|874.003|894.647|904.877|913.271|926.462|939.627|937.293|940.28|920.747|902.23|879.456|877.004|889.61|882.31|865.967|842.879|847.577|849.72|1081.916|1085.39|1071.367|1064.708|1066.75|1036.819|1092.61|1098.809|1070.814|1051.675|1052.382|1118.443|1102|1103.03|1080.226|1063.631|1049.73|1082.712|1099.873|1125.433|1152.975|1165.141|1171.24|1156.952|1166.609|1452.569|1472.321|1489.872|1502.88|1480.39|1502.231|1517.51|1511.718|1523.85|1522.541|1570.331|1553.867|1729.481|1785.787|1840.758|1811.593|1832.885|1963.349|1993.9|
2022-02-13 17:25:49|usa_0921|CRC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:25:50|usa_0922|AWI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1278.6|||1277.8||1297.9|1303.8|1257.7|1267.3|1243|1224.3|1223.4|1208.8|1185.2|1155.7|1149.6|1145.3|1115.6|1146|1164|966.2|955.1|950.5|1020.4|1012.8|1009.3|994|957.6|954.2|927.2|926.2|924.8|929.2|894.5|875.1|870.5|854.9|850.8|855.6|861|887.9|906.9|918.4|937.6|1005|1013.7|1036|1058.2|1014.8|1113.2|1142.3|1128.4|1062.4|1053.3|1068.3|1067.1|648.1|1100.7|661.1|664.8|465.2|689.2|696|699|499.9|489.5|484.8|484.3|501|539.3|542.2|544|559.9|555.8|549.2|555.5|569.5|563.5|567.4|565.4||
2022-02-13 17:25:52|usa_0924|H|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3495||3616|3617|3585|3454|3414|3407|3453|3380|3451|3990|4043|4040|4184|4487|4139|4148|3942|3827|4671|4378|4366|4640|4186|4100|4093|4032|4031|4023|3959|3971|4270|4472|4239|4243|4034|3572|3376|3570|3608|4112|4120|4007|3949|3773|3710|3663|3600|3617|3586|3331||
2022-02-13 17:25:54|usa_0925|RDC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:25:54|usa_0926|UPL|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:25:54|usa_0928|USG|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:25:55|usa_0929|OAS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:25:56|usa_0930|YELP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.256|||8.954|9.881|10.649|11.632|12.623|14.799|15.772|19.779|25.921|30.666|33.298|37.462|43.333|62.761|68.594|72.603|78.342|80.467|84.776|89.502|93.838|92.44|91.727|91.714|94.348|103.651|107.889|109.673|110.899|114.8|340.957|331.903|321.787|308.815|309.194|294.998|282.091|269.927|259.971|236.244|233.187||
2022-02-13 17:25:57|usa_0933|ROL|net_ppe|0||||||24||||26.3||||25.6||||28.6||||25.1||||28.7|28.8|28.6|28.4|30|30.2|29.8|31|30.8|30.4|30.1|29.7|29.3|28.9|28.8|30.3|30.2|29.6|28.9|29.1|28.7|28.3|28|28.6|29.3|29.6|37.8|39.3|40.3|40.4|36.6|41.6|42.2|38|34.6|36.1|36|36|35.5|36.4|36.8|41.4|46.245|48.845|49.536|50.229|49.349|47.69|48.417|45.559|44.273|43.192|41.318|38.252|38.88|36.338|34.391|37.484|35.836|34.618|45.313|45.186|49.163|52.93|57.873|57.928|65.932|68.314|70.908|72.09|72.141|76.85|77.634|77.633|77.37|76.823|78.805|77.963|78.625|78.325|77.183|77.223|74.644|72.203|71.26|70.782|74.013|73.444|74.026|76.046|76.858|77.146|76.963|77.521|82.263|83.295|84.47|85.348|87.215|92.026|94.678|101.986|101.669|105.448|110.375|115.731|121.356|127.427|133.519|134.166|133.477|132.101|131.443|132.865|134.088|136.272|137.654|136.857|136.885|318.982|392.379|394.403|396.26|402.829|406.015|398.17|390.394|396.242|392.984|382.923|378.041|
2022-02-13 17:26:01|usa_0934|DNOW|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||102|104|118|124|124|143|143|162|165|159|161|153|143|136|130|126|119|114|109|105|106|173|179|177|176|112|109|101|139|89|120|115||
2022-02-13 17:26:03|usa_0935|CVA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2675.799|2724.843|2707.012|2670.514|2640.461|2637.923|2585.65|2581.805|2566.971|2620.507|2616.995|2595.105|2566.125|2530.035|2511.601|2497.055|2612.304|2540.944|2587.143|2569.429|2526.291|2478|2475.473|2460.837|2444|2423|2411|2403|2372|2559|2575|2570|2609|2621|2661|2656|2621|2607|2605|2591|2632|2690|2741|2958|2997|3024|3064|3113|3170|2606|2609|2556|2513|2514|2511|2492|2465|2451|2445|2431|||||||
2022-02-13 17:26:04|usa_0936|UE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0|96.466|85.404|83.523|84.505|79.962|77.957|77.183|83.721|81.909|80.152|78.378||
2022-02-13 17:26:05|usa_0937|UHAL|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||1224.674|1267.671|1262.853|1274.246|1268.623|1243.171|1260.933|1316.715|1249.816|1253.133|1246.048|1247.066|1352.196|1356.387|1339.96|1275.756|1309.201|1304.072|1260.962|1294.824|1337|1318.297|1336.151|1382.662|1351.927|1334.426|1317.611|1898.627|1390.56|1424.767|1338.963|1936.076|1941.901|1938.769|1931.896|1946.317|1931.811|1925.259|1916.681|1451.805|1301.859|1327.839|1299.165|1354.468|1380.522|1386.372|1470.222|1535.165|1636.94|1780.335|1786.105|1897.071|2035.419|2068.498|1981.796|2011.176|2018.96|2033.817|2022.394|2013.928|2056.059|2024.686|1968.355|1948.388|1996.422|2019.451|2021.591|2094.573|2213.685|2239.343|2281.034|2372.365|2502.36|2571.575|2634.948|2755.054|2937.855|3033.204|3193.099|3409.211|3675.299|3805.89|3860.735|4107.637|4265.167|4345.297|4551.001|5017.511|5305.713|5434.063|5604.681|5977.282|6188.541|6388.321|6487.679|6816.741|7104.284|7414.473|7472.964|7933.971|8543.977|8880.499|8838.066|9030.044|9006.611|9028.858|9042.731|9300.158|9473.716|9729.14|10055.182|
2022-02-13 17:26:08|usa_0938|LTRPA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39|73|98|114|138|176|181|181|180|179|178|179|176|174|171|169|165|162|159|156|154|157|156|156|155|149|145|138|132|126|123|121||
2022-02-13 17:26:10|usa_0939|DBD|net_ppe|0||||||||44.7||||45.8||||52.4||||52||||59.6||||55.9|55.6|61|64.6|64.6|63.2|62.1|60.1|58.4|58.6|58.3|58.9|60.6|60|60.1|57.7|60.7|60.9|63.9|64.3|64.7|68.1|73.7|79.1|84.1|85.1|85.7|90.6|95.9|111.4|127.6|139.2|143.9|150.7|151.3|153.4|147.1|145.5|143|144.7|160.7|160.209|170.888|171.715|174.946|179.425|179.453|184.015|190.198|191.887|186.45|208.924|219.633|232.963|251.884|250.403|253.155|256.498|255.45|258.554|268.09|276.138|281.283|285.905|220.722|274.594|277.578|277.408|208.088|202.007|208.423|213.404|220.056|219.21|216.374|205.811|203.594|199.228|208.713|203.729|204.82|199.364|198.466|201.123|203.462|202.539|202.203|194.659|192.694|192.511|179.683|182.826|184.345|177.807|169.012|164.141|160.895|159.525|158.304|161.559|165.7|172.8|176.2|177|175.3|169.7|166.1|410.8|387|382.2|391.9|367.7|364.5|365.5|338.3|320.8|304.1|467.8|442.5|423.6|399|216.1|205.5|198.3|320.8|156.7|154.3|145.4||
2022-02-13 17:26:13|usa_0940|TDS|net_ppe|0||||||||237.5||||293.6||||322.4||||355.1||||421.2|||481.6|463.1|520.9|534.9|566.9|564.3|656.3|761.2|893.7|898.4|1097.9|539.4|549.6|1275.5|1473.1|1557.7|1626.6|1738.3|1793.5|1877|1985.1|2153.6|2278.4|2388|2392.2|2471.8|1348.3|1429.9|1560.6|1829|1945.1|2088.1|2220.1|2465.7|2451.2|2442.3|2493|2020|2690.3|2707.6|2113.5|2095.889|2079.334|2101.29|2124.996|2186.025|2253.208|2347.139|2475.672|2544.439|2563.51|2664.97|3008.118|3196.243|3155.902|3212.125|3248.59|3350.986|3328.129|3368.863|3344.072|3419.444|3357.321|3366.261|3362.701|3529.76|3493.665|3517.619|3546.353|3581.386|3532.306|3528.354|3495.028|3525.102|3482.64|3485.213|3494.115|3568.924|3556.073|3502.61|3472.869|3507.845|3475.655|3462.741|3445.159|3558.334|3497.509|3517.938|3627.263|3784.535|3823.733|3853.287|3903.483|3997.266|3906.595|3768.933|3881.835|3878.144|3779.133|3749.947|3836.468|3846.125|3746.834|3726.455|3706.687|3764|3679|3613|3549|3555|3449|3373|3337|3424|3335|3259|3229|3346|4247|4281|4323|4499|4570|4600|4715|4970|4956|4993|||
2022-02-13 17:26:17|usa_0942|SATS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.51|||3.877|213.837|1494.993|1477.537|1455.957|1182.048|1163.764|1183.822|1166.255|1233.185|1229.016|1251.554|1265.276|1263.303|1276.352|2247.15|2305.073|2453.546|2509.702|2539.804|2571.13|2612.284|2586.173|2525.031|2529.575|2546.377|3004.534|3027.697|3080.911|3194.793|3249.081|3304.87|3320.222|3412.99|3527.45|3569.168|3628.379|3398.195|3425.548|3451.362|3530.459|3465.471|3461.004|3396.616|3442.537|2534.666|3479.051|3443.437|2556.42|2642.78|2548.337|2525.707|2501.667|2518.616|2552.518|2563.584|2514.819||
2022-02-13 17:26:19|usa_0943|TECD|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:26:19|usa_0944|PAG|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||12.1|||16.2|22.3|24.9|32.9|34.5|37.6|43.4|44.8|52.2|51.483|55.1|57|58.3|68.232|76.947|90.107|93.366|107.085|131.039|145.883|169.553|181.29|215.986|262.791|274.259|306.234|346.837|381.937|429.406|368.504|408.455|430.312|453.865|406.783|415.056|430.418|463.084|416.099|442.618|505.592|562.011|592.718|584.71|563.548|566.057|616.201|650.36|692.817|701.48|662.898|666.602|710.853|711.766|726.808|720.575|707.832|731.813|716.427|765.967|776.386|821.421|839.63|915.081|925.054|961.488|1022.9|1078.627|1148.495|1211.02|1119.5|1301.2|1367.8|1375.1|1331.6|1326.6|1378.3|1476.9|1520.1|1545.8|1576.7|1587.8|1806.5|1874.7|1990.3|2091.4|2108.6|2173.5|2144.9|2178.2|2250|4692.5|4689.8|4693.7|4726.9|4590|4604.8|4716.6|4820.9|4791.7|4854.9|4789.5|4893.6|
2022-02-13 17:26:22|usa_0946|FULT|net_ppe|0||||||||||||||||||||||||||19.1|20.4|21.5|24.6|24.9|24.9|28.2|26.6|28.6|28.3|28.2|28|28.6|28.5|29.6|30.6|30.8|31.1|30.7|30.7|31|36.3|39.3|39.2|39.9|42.3|43.2|49.2|49.8|51|57.9|57.5|57.6|59.6|73|70.2|71|75.2|75.7|75.9|77|77.6|79.2|81.452|84.945|93.689|116.407|101.027|109.202|128.091|125.617|124.65|123.936|122.718|123.45|121.873|121.367|121.822|120.777|120.372|130.721|130.874|146.911|149.492|153.598|166.991|170.254|182.115|185.677|188.403|191.401|190.442|188.893|190.092|193.296|197.424|196.934|199.464|202.657|205.495|205.074|204.52|204.203|204.149|205.299|204.001|208.016|208.37|207.177|206.17|212.274|215.756|222.083|225.771|227.723|226.754|224.418|227.299|226.021|225.647|225.168|224.441|226.027|226.241|226.794|225.705|225.535|228.057|228.861|228.009|217.806|216.171|217.558|221.551|222.802|230.313|230.195|231.236|234.529|239.004|243.3|237.344|240.046|236.908|239.596|236.943|231.48|229.035|228.353|228.179|220.357|
2022-02-13 17:26:25|usa_0947|TK|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||1148|1173.6|1202|1183|1198.8|1212|1199.1|1206.4|1187.4|1215.6|1188.9|1239|1297.883|1291.3|1276.1|1275.8|1274.5|1700.8|1684.8||1629.962|1644.09|1621.569|1607.716|1901.357|2028.569|2055.378|2043.098|1894.494|1924.863|1902.493|2066.657|2049.596|2583.644|2539.852|2574.86|2623.559|3505.633|3540.936|3531.287|3170.831|3431.271|3574.023|3721.674|3428.391|3458.955|3529.48|5308.068|5672.67|5630.35|6638.093|6846.875|7071.743|7357.445|7371.364|7267.094|7136.218|6649.736|6890.768|6835.597|6801.065|6762.305|6725.378|6771.375|6752.52|6930.863|6930.807|7890.761|7595.365|7641.431|7742.162|7321.058|7314.386|7449.607|7536.138|7351.144|7598.708|7828.545|7874.256|8106.247|8682.813|8767.472|9355.893|9366.593|9300.819|9132.948|9248.898|9138.886|9255.797|9216.729|4313.782|5208.544|5280.28|5342.738|5443.105|5517.133|5734.402|5648.259|5418.347|5033.13|4745.695|4699.797|4586.496|4483.43|4408.728|4281.415|4260.657||
2022-02-13 17:26:28|usa_0948|KBR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||467||||444|457|475|481|492|491|215|219|220|220|220|262|245|240|245|242|251|321|335||355|374|381|379|384|389|368|380|390|390|395|405|415|415|421|410|247|230|229|198|169|162|153|165|145|143|139|134|130|142|133|129|121|300|297|292|305|240|218|224|284|279|297|285||
2022-02-13 17:26:31|usa_0949|MDRX|net_ppe|0.159684274438||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5|1.9|2.6|4.9|6.193|8.898|10.832|11.792|13.136|12.182|9.782|8.449|7.167|6.543|5.321|4.384|3.656|2.958|2.566|2.237|2.117|2.204|2.18|2.366|2.423|2.482|2.597|2.753|12.182|12.821|13.56|14.094|15.129|17.111|16.662|18.238|21.209|21.147|20.297|18.817||17.343|17.477|18.366||24.637|101.623||117.913|99.089|102.877|122.563|134.364|139.233|143.823|155.494|162.318|170.95|166.579|174.013|168.026|163.128|152.213|145.83|140.116|135.542|127.739|125.617|117.679|143.731|144.804|148.81|153.197|160.47|165.434|135.417|164.878|160.585|160.225|121.913|212.975|202.02|200.35|183.71|192.299|183.389|172.244|168.763|157.556|134.129|123.964|||
2022-02-13 17:26:35|usa_0950|CHH|net_ppe|0.0779706275033|||||||||||||||||||||||||||||||||||||||||||||||||||||||325.3||338.4|45.6|46.2|37.3|39.1|29.5|32.8|35.6|38.6|42.4|58.3|58.166|60.701|72.922|72.946|74.61|74.037|72.511|70.458|68.718|68.086|66.343|64.65|62.724|59.407|57.091|54.253|52.147|49.7|47.856|47.492|45.981|48.169|47.662|46.281|44.715|44.581|43.072|42.802|43.356|43.674|44.036|43.887|43.834|44.157|43.654|45.291|44.437|43.975|42.928|43.627|45.159|48.422|52.976|55.662|54.296|53.872|53.504|51.992|51.309|50.561|52.822|52.951|71.289|69.648|75.637|77.949|66.751|68.472|62.392|81.32|82.768|85.086|98.264|98.364|120.646|115.765|115.723|113.084|111.728|112.161|102.895|102.658|98.403|112.567|117.61|157.178|162.858|174.658|373.594|405.29|374.734|372.159|358.774|372.892|351.82|355.284|362.423|||
2022-02-13 17:26:39|usa_0951|BRKR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.7838|23.13|21.434|25.528|26.073|27.454|31.231|37.252|39.1|49.185|52.505|73.249|53.635|55.244|77.821|81.354|78.573|79.316|79.711|84.99|80.033|74.654|73.472|85.313|72.817|74.864|87.908|90.349|91.41|95.035|101.015|207.6|231.541|236.321|219.317|221.3|208.6|221.3|226.4|223.4|212|199.3|218.7|233.7|246.8|265.9|249.4|249|261.8|259.1|272.5|283.6|279.7|287.8|297.4|299.5|296.7|293.4|265|249.9|228.7|233.1|232.4|231.1|239|236.8|239.4|239.1|241|252.8|260.4|266.5|270|259.2|260.9|270.6|345|356.4|347|371.7|380.9|395.9|415.3|462.9|384.1|398|389.4||
2022-02-13 17:26:41|usa_0952|CRS|net_ppe|0||||||303.8||||355||||397.1||||394||||404||||395.7|395.7|394.2|393.6|393.9|396|395.9|396.5|390.3|392.4|392.7|396.6|397.9|397.2|395.9|393.2|391.1|400.6|398.2|396.2|391.8|402.3|401.3|401.6|403.6|401.5|403.8|405.8|419.5|430.7|452.9|504.1|513.6|532.5|605.1|621.9|644.1|681.4|712.4|730.3|750.4|762.6|772.1|783.4|789.9|782.5|776.4|770.7|752.2|746.5|737.1|728.3|713.1|690|677.7|662.6|651.7|640.1|629.1|619.1|608.7|599.6|590.9|583.3|569.2|563.3|555.8|548|541.1|536.4|532.5|532.8|537.4|541.6|534.1|552.7|583.8|604.9|620.7|632.1|634.1|632|624.3|617.8|617.5|612.1|633.2|634.8|662.9|670.7|685.7|884.8|924.6|959.7|1017.6|1080.6|1168.4|1259|1331|1376.1|1407|1408.1|1416.6|1403.6|1397|1389.6|1366.9|1347.7|1351.4|1338.1|1322.7|1312.1|1316.8|1308.7|1298.7|1295.6|1313.4|1316.8|1335.6|1350.8|1366.2|1380.2|1385.8|1395.2|1550.1|1334.1|1326.1|1306.7|1491.8|1440.9|1429.6|
2022-02-13 17:26:45|usa_0953|BAH|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||136.648|140.635|150.952|159.794|173.43|177.254|188.789|195.277|191.079|178.87|174.64|170.216|166.57|154.126|143.885|134.99|129.427|117.93|110.033|105.537|111.367|111.88|115.465|126.048|130.169|128.813|128.266|133.788|139.167|138.912|151.724|166.498|152.364|152.053|152.264|153.72|172.453|435.147|438.285|438.734|448.199|435.726|443.307|441.072|444.016|433.853|429.364|424.556|
2022-02-13 17:26:47|usa_0954|ERIE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||7.9|6.3|6.2|6.2|7.7|7.7|7.8|7.9|8.2419|8.1|8.8|8.4|9.8415|9.8|9.6|9.8|10.1302|10.6|11.2|11.4|12.389|13.2|14.1|15.3|15.261|14.721|14.479|14.003|13.856|14.147|14.448|14.19|14.635|14.847|14.308|13.419|14.378|13.875|14.549|14.163|13.868|13.328|12.793|13.525||13.209|13.146|13.092|||||||||||||||||||||||||||||||||||||62.991||||59.087|58.918|58.986|58.311|69.142|68.685|71.119|75.37|83.149|88.448|94.651|121.684|130.832|144.652|173.055|194.17|221.379|238.296|246.572|254.908|265.341|282.268|280.402|277.939||
2022-02-13 17:26:50|usa_0955|AR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2937.473|3534.068|4074.634|4757.115|5559.656|6266.227|7211.793|8286.985|9352.452|9750.495|10129.777|10461.433|10732.242|10917.802|11097.87|11837.216|12026.747|12305.299|12809.845|13035.198|13235.553|13493.748|13681.151|13784.419|13869.915|14404.865|14246.197|13144.897|12865.239|12809.279|12500.075|12494.746|12260.541|12117.274|12029.885|12502.458||
2022-02-13 17:26:51|usa_0957|DO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:26:51|usa_0959|OIS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.367|40.495|39.493|143.468|144.19|144.37|148.354|150.09|147.639|150.408|162.142|167.146|168.629|175.358|179.704|194.136|201.593|203.585|212.941|227.343|242.686|283.14|290.319|310.452|305.866|328.216|360.212|358.716|383.567|444.978|538.842|586.91|640.499|694.082|723.626|695.338|692.404|707.996|726.877|749.601|764.467|758.644|784.315|1252.657|1322.706|1436.714|1455.807|1557.088|1624.072|1657.189|1760.309|1827.242|1885.144|1858.41|1914.088|1902.789|1938.283|602.64|627.465|649.846|659.605|664.095|648.33|638.725|622.533|601.228|577.298|553.402|537.803|522.815|508.743|498.89|548.06|537.701|544.653|540.427|583.165|568.559|516.48|503.34|469.904|447.445|427.864|416.702|397.727|384.498|367.819||
2022-02-13 17:26:54|usa_0961|PBF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||639.565||1426.67||1513.947|||1574.712|1635.587|1658.291|1685.104|1735.76|1781.589|1757.985|1822.309|1902.006|1936.839|1931.811|1964.953|1960.149|2356.638|2372.904|2504.921|3252.234|3328.77|3380.082|3457.321|3480.922|3479.213|3493.021|3560.524|3597.266|3820.9|4121.4|4156|4306.9|4353.8|5410.7|5477.7|5899.6|5760.2|5569.2|5576|5566.2||
2022-02-13 17:26:56|usa_0962|SC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.462|13.878||1244.556|2178.468|2987.225|3597.951|4443.282|5024.737|5247.385|5417.916|6311.298|6759.223|7611.844|8359.186|8777.634|8889.519|9310.417|9594.675|10209.878|10523.482|11062.442|12048.167|13526.488|14382.232|14868.458|15767.031|16470.03|16920.828|17306.821|16645.801|||||||
2022-02-13 17:26:56|usa_0965|ASNA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:26:56|usa_0966|SPB|net_ppe|0|||||||969.4||||755.8||||573.2||||533.9||||502.1|||474.5|466.6|456.8|448.4|438.5|120.5|103|99.3|98.2|101.2|99.6|102|100.3|97.8|96.3|94.5|91|100.2|149.4|153.2|138.3|87.1|85.4|89.1|64.4|39.2|39.1|40.4|41.4|36.7|42.7|45.8|40.8|41|68.3|70.3|78.4|86.3|86.3|90|92.7|92.7|91.1|93.101|92.993|92.713|89.374|87.391|85.23|83.497|82.239|82.787|82.464|81.894|80.842|82.018|83.314|134.66|125.695|124.763|129.77|133.714|97.82|137.223|139.382|92.823|0.019|97.298|101.43|89.993|0.003|0.002|||||||0||0.042|0.038|0.035|0.031|0.105|0.143|0.137|202.043|216.69|206.799|204.456|208.204|208.888|221.6|328|965.6|999.4|993.3|1009.7|930.6|924.5|908.6|1054.8|943.9|855.8|509.5|664.3|664.7|639.1|543.4|569.1|661.7|675.9|503.9|506.7|504.5|494.8|500|477.7|469.8|464.9|452.9|501.9|489.8|487|313.6|504.4|495.6|508.9|316.7|316.7|
2022-02-13 17:27:00|usa_0967|AAN|net_ppe|0||||||||||||||||||||||||||||94|91.1|89.6|88.6|89.6|88.9|88.5|89.9|90.4|89.1|90.4|93.2|96|98.3|104.9|108.8|121.6|132.4|142.5|145.2|143.3|145.5|145.4|143.6||152.4|166.8|31.7|183.3|181.125|180.288|185.614|216.8|222.805|236.099|243.937|244.3|245.951|256.09|261.692|275.7|284.855|293.688|311.124|330.887|334.673|333.302|335.931|77.282|76.577|78.894|81.672|87.094|88.214|90.496|93.5|99.584|99.813|101.136|105.729|111.118|114.725|119.177|133.899|133.759|134.367|138.231|143.961|170.294|175.977|189.749|226.981|243.447|246.69|241.046|212.318|224.431|227.7|207.393|215.884|215.183|193.953|199.424|206.862|204.912|207.174|214.128|219.044|226.619|225.853|224.969|225.371|230.598|231.927|231.678|231.352|231.293|230.792|227.941|224.301|219.417|214.518|211.886|212.217|225.836|220.508|214.623|213.163|211.271|204.447|200.842|205.456|121.479|207.415|206.984|216.337|122.821|599.146|571.878|560.855|512.558|535.736|507.89|443.242|438.455|437.941|446.383|471.871||
2022-02-13 17:27:02|usa_0968|VSH|net_ppe|0||||||14.4||||17.8||||19||||19||||35.1||||||150.9|155.1|157.7|163.3|166.3|158.2|158.1|163.3|172|253.6|261.8|272.8|271.6|403.3|395.4|415.5|420.104|433.568|450.901|527.979|532.291|575.618|599.493|614.534|669.228|690.369|699.687|715.468|710.662|692.582|674.667|720.106|709.142|975.671|966.112|985.342|997.067|946.505|948.758|940.261|930.545|918.932|891.616|898.108|973.554|976.901|964.486|975.667|1167.533|1142.902|1158.641|1128.203|1274.85|1250.807|1245.777|1173.672|1213.6|1177.13|1162.689|1171.42|1171.815|1137.962|1098.151|1071.433|1090.592|1086.475|1085.467|1089.453|1124.365|1115.211|1167.762|1171.355|1220.998|1236.441|1217.974|1183.187|1162.162|1103.398|1079.086|1052.299|1010.256|966.919|927.261|902.27|912.114|912.708|905.785|889.416|907.905|901.44|873.101|886.391|914.552|887.295|888.869|903.042|926.619|905.178|899.902|886.112|898.095|852.158|848.337|848.575|865.296|860.452|850.41|848.762|848.871|835.427|846.653|852.84|905.758|907.335|896.625|908.867|969.001|1045.095|1044.356|1020.781|1044.687|1023.988|1024.33|1020.459|1045.605|1015.269|1022.42|1035.04|1097.114|
2022-02-13 17:27:05|usa_0970|AXTA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1622.6||1621.3||1514.1|1411.7|1425.1|1374.6|1382.9|1377.5|1358.5|1372.3|1315.7|1334.4|1370.7|1386.1|1388.6|1407.8|1340.3|1325|1298.2|1274.4|1259.1|1216.7|1318.6|1163.1|1158.2|1165.2|1295.8|1163.6|1183.3|1193.5|1186.2|
2022-02-13 17:27:06|usa_0971|COMM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||355.212||333.992|331.889|310.143|303.364|300.816|293.915|289.371|282.244|286.134|530.07|528.706|519.931|505.432|499.842|474.99|474.066|475.297|477.718|467.289|464.306|446.954|445.746|450.9|453.8|767.3|737|723.8|693.5|681.4|673.3|684.5|668.4|667.7|664.6||
2022-02-13 17:27:08|usa_0972|DLB|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||65.706||||72.333|76.237|78.028|76.563|76.462|75.258|75.037|76.801|76.995|77.179|79.696|81.457|85.552|85.079|84.565|85.775|87.915|84.809|86.895|90.577|92.178|98.292|100.88|95.486|94.097|99.109|103.59|108.334|117.107|123.536|135.517|140.127|254.676|254.361|249.017|245.667|242.917|243.712|242.97|252.389|289.755|330.249|358.368|386.448|403.091|410.063|416.254|428.225|443.656|459.709|471.095|476.353|485.275|493.173|500.981|502.041|514.182|523.193|537.641|524.641|537.432|620.566|630.466|625.024|618.478|619.01|614.678|610.046|601.509|596.847|
2022-02-13 17:27:10|usa_0973|IBKR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.939||||34.667||||32.237||||32||||10||||13||||14||||20||||62|||||||||
2022-02-13 17:27:12|usa_0974|ROVI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:27:12|usa_0975|ZNGA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.959|113.686|171.697|221.145|246.74|255.251|499.426|488.109|466.074|442.293|413.344|381.283|348.793|326.879|317.258|307.387|297.919|288.027|283.946|280.535|273.221|271.59|269.769|269.285|269.439|268.884|267.453|266.121|266.589|264.58|264.245|266.085|266.557|287.143|35.292|163.166|162.8|163.667|160.253|174.477|171.2|166.1|186.6|116.6|116.7|
2022-02-13 17:27:14|usa_0976|LPI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||809.893||1078.036|1216.057|1378.509|1556.449|1756.405|1949.801|2113.892|2225.142|2342.844|2056.369|2204.324|2374.778|2578.216|3064.851|3354.082|3520.459|3085.28|2119.075|1200.255|1087.733|1144.179|1305.642|1366.867|1401.484|1499.286|1631.319|1768.385|1882.249|2020.526|2113.169|2199.635|2319.677|2388.637|1993.671|2028.564|2115.528|1560.101|1356.079|1289.684|1318.327|1387.284|1982.329||
2022-02-13 17:27:16|usa_0977|GLNG|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||915.281|920.732|960.808|972.28|965.401|1191.884|1182.366|1223.616|1326.418|1346.046|1333.547|1320.609|1411.465|1519.876|1514.324|1515.538|1456.517|1449.087|1435.079|1448.576|1478.975|1501.414|1501.38|1561.313|1563.411|1566.208|1615.712|1646.059|1636.269|1635.178||1618.803|1634.107|1766.978|1866.616|1895.007|2067.055|2100.835|2138.606|1009.474|1039.304|1159.319|1238.741|1579.24|1511.307|1945.531|2259.109|2338.636|2728.599|2764.816|2787.196|2850.727|2905.861|2535.118|2594.187|2885.824|2903.951|2966.486|3125.631|3254.548|3273.789|3342.677|3315.96|3291.379|3278.039|3377.929|3475.991|3604.644|3709.034|3735.348|3770.307|3655.962|3672.521|3774.836|3766.382||
2022-02-13 17:27:19|usa_0979|BOKF|net_ppe|0|||||||||||||||||||||||||||||||||||||21.4|22.1|23.1|27.2|28.1|31.7|31|31.3|32.1|34.1|34.6|43.2|43.8|45.6|47.1|47.7|48|48.7|48.1|47.5|62|61.2|63.6|65.5|58.1|59.8|63.5|87.7|86.7|110.7|116.6|119.239|120.167|125.492|128.449|132.066|143.001|142.682|139.356|141.425|139.644|139.187|144.389|151.715|154.943|160.474|167.813|175.901|173.079|173.798|171.617|172.643|172.118|174.526|177.084|179.627|177.959|177.142|178.94|188.041|193.244|241.579|265.58|258.786|261.814|266.435|267.749|277.458|281.3|286.295|286.702|280.26|279.152|277.225|267.189|265.465|265.532|265.057|264.325|262.735|263.579|261.508|259.195|265.92|270.13|271.191|275.347|277.849|279.257|280.286|275.718|273.833|279.075|284.238|294.669|306.49|311.161|315.199|318.196|325.849|325.546|321.038|320.06|317.335|314.347|320.81|327.129|330.033|468.293|468.368|516.597|535.519|546.093|550.23|542.625|551.308|555.455|556.4|558.126|574.148|
2022-02-13 17:27:22|usa_0980|AMD|net_ppe|0|||||||||471.2||||486.5||||414.6|||524.3||||495.5|||477.9|505.9|504.6|570|615.5|647|652.8|645|638.6|626.3|625.6|647.6|667.2|693.3|746.6|775.9|825.6|904.3|916.49|962.645|1062.569|1264.211|1406.006|1485.082|1585.585|1641.634|1660.306|1681.12|1733.267|1787.402|1849.934|1908.676|1945.401|1990.689|2054.295|2163.009|2375.105|2268.5|2573.491|2538.119|2569.115|2523.236|2475.889|2475.667|2505.801|2636.467|2663.904|2668.271|2715.292|2739.138|2769.234|2934.877|2929.792|2880.809|2910.244|2894.127|3808.567|3848.492|3730.837|3792.494|3877.897|4233.807|4316.548|4145.483|4321.384|2701|2874.887|3163.181|3403.878|3987|4405|4575|4725|4716|4765|4599|4440|4296|4137|4042|3895|3809|789|755|723|700|676|686|697|726|715|707|685|658|411|402|358|346|337|329|328|302|297|289|194|188|176|169|161|164|180|200|236|261|290|295|318|348|591|670|658|705|761|800|810|849|922|918|1001|1069|
2022-02-13 17:27:25|usa_0981|KN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||361|350.912|335.67|321.184|315.9|303.3|307.2|293.4|215.3|212.4|208.6|199.7|172.9|195|191.5|193.8|183|203.4|205.1|201.3|211.7|255.4|250|243.1|240.1|231|224.1|213.2|214.8|205.1|213|207.6||
2022-02-13 17:27:26|usa_0982|ANF|net_ppe|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||51.3|58.992|60.993|64.278|66.696|70.517|68.739|73.987|74.991|89.6|87.652|105.286|141.972|146.403|191.561|229.173|268.607|278.785|313.217|344.882|369.902|365.112|382.762|401.906|416.69|392.941|408.759|426.191|458.95|630.022|450.154|460.254|484.163|687.011|699.502|758.74|798.391|813.603|881.536|970.586|1058.74|1092.282|1174.751|1219.845|1286.606|1318.291|1341.259|1398.092|1443.01|1398.655|1346.073|1344.175|1318.864|1244.019|1209.345|1204.349|1220.103|1154.759|1161.905|1196.585|1237.43|1197.271|1266.875|1280.239|1313.132|1308.232|1268.285|1252.841|1160.904|1131.341|1121.777|1098.24|1050.795|967.001|949.587|947.053|918.926|894.178|886.346|850.114|827.996|824.738|806.057|793.374|767.93|738.182|709.007|691.933|684.527|694.855|1885.935|1866.358|1889.374|1896.244|1788.402|1709.167|1549.713|1444.576|1372.776|1323.831|1278.817||
2022-02-13 17:27:30|usa_0983|NAV|net_ppe|0|||||||833||||315.8||||332.2||||397||||460.8||481.8|493.1|526|551|596|609|628|612|618|618|604|592|580|582|582|596|611|628|636|546|543|549|578|583|593|617|683|684|703|703|770|773|748|772|835|896|968|1007|1106|1134|1186|1266|1475|1518|1567|1605|1778|1815|1843|1885|1669|1670|1676|1514|1479|1337|1314|1304|1439|1318|1283|1333|1444|1403|1492|1533|2083||||2157||||2086|2006|1980|1963|1501|1447|1419|1527|1467|1442|1439|1453|1442|1470|1486|1492|1570|1671|1690|1646|1660|1643|1776|1714|1741|1700|1693|1657|1562|1474|1407|1375|1345|1304|1281|1257|1241|1290|1324|1333|1326|1335|1299|1297|1370|1275|1270|1290|1309|1390|1328|1360|||||||
2022-02-13 17:27:31|usa_0984|COTY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||463|||452.7|465.8|462.5|474.2|467.5|500.7|513.2|529.5|526.9|540.3|518.6|500.5|473.6|500.2|483.6|486.9|605.7|638.6|665.7|1418.7|1555.8|1632.1|1633.8|1647.3|1689.2|1680.8|1648|1625.7|1609.2|1332.7|1961.8|1967.4|1833|1453|1386.6|1356.1|1274|1236.6|1149.7|1072.3|
2022-02-13 17:27:32|usa_0985|SPWR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90.225|110.559|127.486|136.435|163.455|202.428|254.021|295.776|348.189|377.994|420.124|451.969|535.945|612.687|687.159|683.011|695.409|682.344|704.549|815.147|589.69|578.62|623.525|592.659|585.022|643.882|651.88|650.28|659.234|782.505|814.507|841.409|854.903|885.302|903.609|925.186|967.2|991.732|1051.047|1145.361|1191.67|1267.822|1370.378|1439.259|1855.051|1681.904|1753.746|1768.142|1802.679|1517.063|1514.095|1116.166|1123.208|932.428|520.119|547.657|437.102|150.897|426.363|408.934|155.292|151.237|157.843|135.785|134.29||
2022-02-13 17:27:35|usa_0986|PPC|net_ppe|0|||||||38.4||||63.8||||90.4||||130.2||||149.6||||164.3||194.5|213.3|228.9|241.8|255|263.5|270.1|272.7|270|266.7|254|249.8|245.7|243.1|242.7|243.3|245.7|244.9|243.5|246.5|248.6|253|283.3|288.9|293.2|288.7|288.6|286.1|286.9|308.6|309.9|317.3|319.9|325|331.1|335.5|353.2|357.3|363.7|369.9|380.234|392.252|417.874|442.164|718.944|726.783|752.356|752.692|750.165|756.269|762.032|748.572|747.094|739.203|735.474|1212.021|1166.004|1150.781|1178.675|1169.957|1162.257|1169.367|1154.097|1166.962|1157.811|1147.687|1154.994|1792.544|1911.55|1896.803|1784.621|1789.814|1736.817|1715.627|1673.004|1645.518|1573.496|1531.582|1499.476|1474.707|1453.273|1393.795|1343.694|1358.136|1368.791|1358.378|1317.692|1241.752|1224.88|1209.796|1196.964|1189.921|1181.518|1166.985|1159.358|1151.811|1165.434|1173.868|1180.414|1182.795|1181.408|1189.121|1347.239|1352.529|1350.89|1414.895|1450.352|1833.985|1709.843|1721.948|2076.347|2095.147|2121.63|2113.953|2120.646|2161.702|2525.746|2528.175|2511.619|2893.574|2849.4|2831.083|2870.638|2946.377|2962.164|2972.778|3148.945|3269.032|
2022-02-13 17:27:37|usa_0987|UNT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:27:37|usa_0988|BTU|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4785.969||4757.05|4718.339|4321.234|4322.639|4312.676|4335.276||4348.891|4372.592|4380.386|4273.042|4303.15|4324.727|4290.103|4280.986|4262.637|4716.793|4725.843|4781.431|4894.779|4883.277|5014.029|5177.708|5385.171|5511.559|5565.54|6708.83|7663.021|7763.941|7832.337|7332.4|7333.514|7342.5|7387.4|7297.3|7308.7|7313.3|7228.2|7261.5|7245.8|7246.4||7378.1|7421.5|7584|7808.1|11251.6|11969.1|12435.6|12511.1|11801.7|11597.7|11492|11448.3|11082.5|10855.4|10700.5|10651.1|10577.3|10451.8|9494|9475.4|9258.5|9162.8|9061.9|9215.5|8776.7||5214.2|5082.6||5008|4945.7|4851.9|5207|5166.5|5067.9|4984.8|4761.5|4685.8|3229.1|3197.2|3101|3072.2|3050.7|2990.4||
2022-02-13 17:27:39|usa_0989|MORN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.521|16.521|15.851|15.131|17.355|17.483|17.04|16.102|15.869|15.692|17.656|18.909|19.108|25.3|35.951|52.291|58.822|60.104|60.367|60.751|59.828|57.561|56.453|57.716|62.105|62.364|62.062|63.703|68.196|73.576|77.376|77.873|84.022|91.815|95.55|99.007|104.986|107.438|109.9|112.584|117.6|121.4|122.6|124.3|134.5|134|141.3|150|152.1|149.8|153.9|151.2|147.4|147.4|146.1|144.5|143.5|261.5|252.2|289.7|299.5|296.5|300.4|303.3|302.8|295.6|294.7|293.5||
2022-02-13 17:27:41|usa_0990|MRC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||104.725|103.95|108.921|106.09|107.43|114.173|117.942|120.885|122.458|120.964|118.1|118.445|118.923|120.65|120.98|116.421|116.001|111.166|115.134|117.535|127|134|131|135|135|140|138|144|147|146|147|142|140|327|321|326|324|310|294|296|303|293|285|278||
2022-02-13 17:27:43|usa_0991|SEAS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1747.878|||1781.745|1774.643|1773.546|1786.514|1771.307|1771.5|1780.406|1775.182|1751.173|1744.631|1739.997|1725.046|1713.09|1718.996|1699.032|1700.437|1677.27|1666.815|1677.731|1707.314|1681.515|1675.241|1691.428|1699.464|1688.759|1692.032|1863.38|1866.143|1860.754|1874.9|1886.851|1859.238|1828.01|1797.532|1777.893|1772.403|1766.246||
2022-02-13 17:27:44|usa_0992|BRX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:27:46|usa_0993|SERV|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:27:46|usa_0995|MBI|net_ppe|0||||||||||||||||||||||||||20.5|25.3|27.2|27.1|26.7|30.1|30.7|30.8|31.3|31.8|33.5|34.4|35.7|37.8|40.3|42.4|44.4|43.6|44.1|44.4|44.3|44|45.069|45.3|46|45.7|46.03|46.3|47.1|46.9|50.9|52.8|56.9|57.5|66.7|61.9|70.5|73.6|81.5|85.6|92.5|104.6||129.738|131.461|132.004|133.514|130.813|128.763|128.266||132.647|131.832|129.504||126.004|124.923|123.905|120.691|119.407|117.669|115.307|114.692|113.124|110.817|109.05|107.763|107.438|107.356|106.015|105.95|100.776|99.24|98.555|104.036|103.007|101.814|101.232|105.364|104.609|103.942|84.349|76.834|75.315|74.646|71.986|71|70.814|70|69|69|68|70|69|69|68|67|37||||||||||||||||||||||||||||||||||
2022-02-13 17:27:50|usa_0996|MCY|net_ppe|0||||||||||||||||||||||||||||21|20.8|20.6|20.5|20.4|19.9|19.5|19.1|18.8|18.5|18.2|18|23.6|23.7|25.6|26.7|27.6|27.6|27.8|27.4|27.6|27.8|28.5|28|27.464|28.2|28.4|29.2|30.06|30.3|30.8|31.3|30.493|30.2|29.9|30.2|31.901|33.4|33.9|33.9|34.221|34.031|34.262|33.95|35.208|37.558|38.571|39.47|44.448|45.9|46.534|48.46||67.256|71.509|77.069||81.274|83.55|85.475||119.198|124.511|126.179||137.12|136.944|140.688|152.26|162.56|165.788|165.946|172.357|190.294|188.504|189.477|191.777|198.675|201.987|200.93|201.862|201.091|200.999|197.165|196.505|190.325|185.075|179.977|177.76|172.422|168.696|165.169|161.94|158.284|154.884|154.467|156.716|155.954|157.428|160.134|158.976|156.989|157.455|157.605|157.131|158.412|157.164|155.73|155.91|155.515|155.264|144.478|145.223|145.853|148.214|149.719|153.023|197.119|207.082|214.128|213.895|214.413|215.222|215.999|219.477|217.282|218.865|219.972||
2022-02-13 17:27:53|usa_0997|LBRDA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.66|4.168|4.077|3.775|3.59|1.254|1.2|1.421|1.248|1.137|0.987|0.868||0.601|0.515|0.425|||||||||0.532||||1098.512|1071.969|1046.634|1043.831||
2022-02-13 17:27:54|usa_0998|ARMK|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||976.309|||958.208|977.323|967.35|960.903|988.603|997.331|957.923|958.441|958.478|959.345|927.278|989.756|995.058|1023.083|997.562|1004.586|981.536|1042.031|1035.233|1356.624|1321.366|1378.094|2153.154|2142.944|2143.765|2181.762|2720.034|2709.025|2617.361|2602.302|2592.398|2552.299|2567.432|2626.248|2589.508|
2022-02-13 17:27:55|usa_0999|APAM|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8476|4.9324||5.572||6.215|6.441|8.807|8.778|8.731|8.491|8.76|9.998|11.545|14.001|16.594|15.888|15.897|15.595|17.995|17.5|19.466|22.419|20.018|20.617|20.106|20.508|21.025|20.262|20.801|25.562|29.138|128.442|132.604|129.812|126.65|123.177|119.347|118.136|115.178|116.266|113.236|109.185|88.6|
2022-02-13 17:27:57|usa_1000|GEF|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||264.6|278.5|290.7|312.2|322.9|332|344.8|337.8|340.1|421.9|418.1|419.785|395.7|410.7|397.7|401.133|406.8|415.777|427.909|435.662|476.754|874.612|847.897|808.837|794.888|791.383|783.64|792.018|797.063|799.629|792.56|912.375|901.823|881.252|877.825|880.682|875.132|857.014|844.506|862.056|889.583|882.647|885.707|940.949|1046.926|1046.406|1060.856|1074.546|1074.143|1104.715|1114.174|1066.397|1051.72|1049.702|1075.417|1092.279|1121.955|1151.456|1175.482|1291.781|1291.985|1345.612|1387.829|1218.7|1421.3|1418.5|1394.9|1207.3|1209|1189.5|1186.4|1182|1170.3|1164.9|1117.8|1063.5|1011.4|968.2|956.2|940.6|907.8|919.5|895|894.1|857.8|866.2|893.3|912.2|925.8|915.7|907.4|917.7|909.6|1411.6|1405.5|1417.9|1719.3|1644.4|1634.4|1609.9|1590.5|1575.5|1554.2|1586||
2022-02-13 17:27:59|usa_1001|LC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.525||||2.971|5.039|8.407|12.595|14.989|19.42|23.686|27.051|31.295|39.087|47.096|55.93|64.194|75.102|82.556|89.263|92.29|97.943|100.682|101.933|107.177|110.895|110.51|113.875|225.612|222.345|213.501|207.855|206.906|186.104|177.271|170.678|180.244|177.288|175.935|97.996|
2022-02-13 17:28:00|usa_1002|PINC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||115.587|119.538|124.096|128.523|134.551|139.277|145.43|152.972|147.625|153.509|163.044|165.736|174.08|175.221|180.408|182.093|187.365|186.179|190.815|198.853|205.349|211.248|211.859|212.306|205.108|262.985|258.355|263.413|264.551|269.482|273.459|274.245|272.47|272.781|269.592|
2022-02-13 17:28:02|usa_1003|TDW|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3542.268|3531.349|||3615.174|3649.987|||3719.206|3658.006|||3475.436|3311.567|||2659.314|868.689||814.263|803.725|776.64|1089.857|1069.935|1045.705|1027.186|938.961|922.979|839.912|820.876|780.318|754.707|731.659|709.324||
2022-02-13 17:28:03|usa_1005|TFSL|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94.376||||88.962|89.372|81.65|68.305|69.669|69.801|69.152|68.471|68.112|67.287|66.667|66.504|65.134|63.959|63.979|62.86|62.685|62.142|61.39|60.518|59.487|59.162|60.197|60.553|61.15|60.915|59.596|58.644|58.517|58.198|58.195|57.312|56.443|56.407|55.788|56.199|57.187|59.059|59.968|60.835|61.003|59.952|58.99|58.35|60.875|63.144|63.651|63.282|63.399|62.829|62.433|61.916|61.577|43.092|42.684|42.697|41.594|40.77|39.845|38.676|37.42|36.364|
2022-02-13 17:28:05|usa_1006|SABR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||408.396|||474.692|496.2|502.543|512.262|526.722|551.276|545.493|560.44|583.795|627.529|652.721|689.712|717.533|753.279|777.954|791.735|800.094|799.194|791.662|787.583|788.03|790.372|753.949|708.579|658.105|705.913|594.132|540.22|488.214|488.601|323.357|293.488|269.183||
2022-02-13 17:28:06|usa_1007|TMST|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||664.8|701|750.4|757.5|771.9|765.4|764.5|764.3|769.3|760.5|750|743.5|741.9|727.3|713.7|701.6|706.7|691.9|679.8|670.2|674.4|677|664.2|657.2|640.7|625|613.9|600|590.8|569.3|556.5|538.6||
2022-02-13 17:28:07|usa_1008|CNA|net_ppe|0|||||||||||||||||||||||||||206.5|202.6|196.5|191.3|188.7|192.5|192.1|190|186.2|185.8|182.1|178.9|179.7|177|179.1|184.6|202.1|221.5|231.1|242.3|259.6|263.3|264|508.4|540.2|584.7|615.9|600.2|605.2|645.4|660|672|698|747|774|773|790|824|841|855|881|746|764|742|731|716|519|476|463|444|436|391|376||363|358|338|314|280|271|261|235|230|223|230|197|200|222|239|277|296|334|353|378|394|402|404|393|390|378|363|360|350|340||333|316|300|324|309|307|310|317|326|323|327|334|304|293|289|287|295|298|317|320|343|263|276|287|310|324|336|325|326|346|347|332|324|314|302|293|282|271|264|256|252|244|234|234|226|
2022-02-13 17:28:11|usa_1009|VEEV|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.379||2.146|2.319|2.445|2.494|27.025|27.613|28.203|35.173|44.425|47.434|47.469|47.659|47.195|48.169|49.907|51.954|53.528|52.659|52.284|51.5|50.705|53.614|54.966|70.761|73.274|77.345|103.884|99.809|103.862|107.176|110.567|106.024|105.687|103.962||
2022-02-13 17:28:13|usa_1010|OCN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||27.1|162.4|29.4|159.356|15.5|17.5|19.7|254.8|256.2|212.3|211.3|33.8|37.6|43.8|49.1|49|659.897|589.97|525.953|43.152|316.498|306.85|299.304|44.589|319.931|228.973|203.883|44.268|173.541|163.789|161.527||112.882|117.911|115.836|37.44|53.484|54.835|44.341|40.108|39.947|37.446|36.347|35.469|33.621|37.438|36.266|35.572|34.031|32.562|32.495|12.926|11.799|11.08|3.954|3.325|3.385|3.528||10.157|5.11|4.578|28.376|7.35|17.178|22.133|20.05|33.247|58.863|62.917|56.837|53.786|51.553|47.99|44.907|43.31|42.945|39.629|44.885|57.626|72.323|63.057|62.701|62.744|60.774|56.409|42.72|37.006|33.268|30.619|25.873|33.417|69.316|57.598|43.974|38.274|37.43|29.695|23.62|16.925|14.369|15.748|15.122||
2022-02-13 17:28:16|usa_1011|RES|net_ppe|0||||||84.1||||65.5||||21.3||||15.7||||15.1||||16.2|16.8|18.4|18.8|18.8|19.2|20.9|21.4|21|21.2|20.9|21.3|23.3|23.4|24.7|25.5|25|25.1|25.4|24.6|24.3|27.1|28.8|30.4|31.8|34.1|36.2|39.6|42.6|45.7|47.8|50.3|53.8|55.6|55.7|57.8|61.8|67.8|70.2|68.3|68.6|69.3|68.758|81.271|88.565|90.553|85.032|95.649|99.101|112.355|115.046|112.273|109.652|107.235|105.338|104.881|110.802|108.008|109.163|108.916|114.683|117.039|114.222|117.941|127.887|135.29|141.218|156.159|180.506|224.699|262.797|314.348|370.909|403.667|433.126|465.957|471.168|477.479|470.115|461.48|444.856|421.796|396.222|373.163|386.312|410.265|453.017|504.776|568.112|612.724|675.36|736.888|748.806|760.114|756.326|758.587|739.624|736.829|726.307|707.774|708.598|775.714|849.383|857.632|813.993|753.414|688.335|635.307|584.963|539.27|497.986|465.249|443.555|444.662|443.928|466.076|523.33|515.805|517.982|583.143|617.585|564.481|550.577|328.512|307.573|303.393|291.681|282.709|274.717|295.918|299.307|
2022-02-13 17:28:19|usa_1012|SD|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||337.881||||2134.718||2542.46|2889.495|3337.41|3675.594|3955.721|4544.225|3175.559|2098.825|1920.902|1964.227|2433.643|2596.609|||4733.865|4911.839|5070.85|5203.814|5389.424|5610.814|7729.012|8193.958|8479.977|5735.606|5943.715|6126.074|6307.675|5252.226|5541.819|5880.705|6215.057|5337.001|3886.401|2835.086|2234.702|1703.021|1475.252|1136.062||862.425|883.598|913.759|923.24|925.934|931.016|939.529|949.949|986.957|981.325|817.231|567.943|533.384|283.381|235.439|209.34|181.152|182.297|183.705||
2022-02-13 17:28:20|usa_1013|KOS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||998|1082.275|1065.232|1131.006|1377.041|1393.821|1459.912|1490.4|1525.762|1542.313|1481.964|1501.714|1522.962|1544.821|1564.404|1653.601|1784.846|1821.154|1960.681|2120.541|2322.839|2536.252|2686.129|2758.218|2708.892|2344.833|2297.425|2258.401|2317.828|2306.537|2263.064|3509.537|3459.701|3914.803|3847.573|3799.036|3642.332|3442.937|3378.665|3366.304|3320.913|3369.448|3374.643|3442.897||
2022-02-13 17:28:22|usa_1014|GPRO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.111|34.065|38.939|40.339|41.556|43.89|52.252|67.644|70.05|67.725|66.525|77.577|76.509|73.118|71.833|74.196|68.587|62.791|56.566|53.043|46.567|100.149|95.603|92.239|89.66|84.756|78.143|59.673|55.271|52.343|49.633|48.171|46.323|
2022-02-13 17:28:24|usa_1017|CLF|net_ppe|0||||||||214.8||||197.4||||143.5||||16.1||||33||||32.7|35.3|35.5|37.1|36.6|36.2|35.9|36|36.1|35.8|35.7|36.4|35.7|35.4|35.3|35.4|35.3|34.5|34.5|112.1|110.4|111.9|116.4|117.7|120|120.7|120.2|121.1|127.7|129.1|129.4|133.8|134|132.6|134.6|146|150|153.4|155.5|154.1|153.9|151.6|150|150.1|272.7|276.2|273.2|264|260.3|396.6|392.7|278.2|278.9|275.5|274.4|271.4|255|275.5|275.7|286.7|283.9|771.7|854|822.3|802.8|820.7|836.1|844|884.9|907.7|923.1|1698.9|1823.9|1874.3|2091.3|2518.9|2456.1|2382.4|2485.4|2556.3|2592.6|3069.9|2985.2||3979.2|4021.5|9802.4|9835.3|10404.1|10766.7|10882.1|11030.7|11207.3|11236.3|11189.6|11354.8|11153.4|11086|11004.8|3207.9|1070.5|1047.2|1077.2|1052.6|1059|1009.6|993.1|990.1|984.4|995|999.1|993.8|1033.8|1047.3|1081.3|1144.8|1286|1410.3|1597.3|1769.9|1929|4787.8|4760.9|4758.4|8743|9014|8982|8974||
2022-02-13 17:28:27|usa_1018|MIK|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||338|||353|358|362|366|377|386.372|387.89|394.686|385.407|378.507|402.762|398.688|412.202|413.164|403.049|407.694|401.892|420.02|424.905|445.13|453.396|439.077|2047.601|2048.52|2045.459|2040.445|1997.14|1964.889|||||||
2022-02-13 17:28:28|usa_1019|ANAT|net_ppe|0|||||||||||||||||||||||||31.6|31.1|31||31.3|31.5|31.6|31.6|32.9|35.4|36.3|34.6|38.7|39.6|40.4|40.7|40|39.6|38.6|37.2|36.2|36.4||34.7|34|33.2|32|31.4|30.2|28.9|27.4|26.5|16.8|28.7|30.8|32.1|32.3|33.4|34.7|40.9|41.9|42.246|47.473|50.132|48.721|48.663|48.866||53.204|72.525|72.726||72.971|74.121|80.279|79.422|77.355|77.78|75.892|79.013|79.041|81.674|85.885||89.641|84.27|89.797|90.79|628.471|654.819|629.081|81.433|581.64|576.007|553.86|84.403|84.549|84.892|86.92|92.458|91.45|93.055|90.617|88.705|85.278|82.819|81.418|77.974|78.379|77.669|78.209|77.909|80.021|82.66|85.335|92.695|90.349|98.102|101.245|107.07|109.237|110.65|119.259|110.794|117.877|119.514|122.016|120.68|119.522|120.426|117.638|116.028|118.241|118.192|116.649|115.818|114.062|112.834|111.495|109.472|106.563|106.694|107.071|106.303|105.709|110.313|117.892|121.578|125.81|129.141|133.447||
2022-02-13 17:28:31|usa_1020|INOV|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.05|||49.126|50.962|52.347|53.817|60.757|65.031|65.278|68.456|70.379|76.42|78.826|86.898|101.419|125.768|139.989|139.626|137.061|141.758|170.613|184.159|184.513|192.794|189.692|192.191|||||||
2022-02-13 17:28:32|usa_1021|ZAYO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:28:32|usa_1022|RYAM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||846.288|847.759|857.639|844.442|843.375|840.563|813.139|804.315|803.838|794.737|806.809|799.828|801.039|787.367|786.652|775.035|1407.762|1408.984|1398.236|1378.379|1363.557|1365.826|1370.307|1327.052|1316.055|1283.874|1267.288|1263.125|1274.942|1249.39|1161.012|1133.277||
2022-02-13 17:28:33|usa_1023|FI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||426.5|449.789|471.268|473.885|511.199|531.497|546.033|567.306|580.142|596.61|661.626|643.313|624.959|605.884|588.256|573.874|567.024|548.559|525.839|497.784|469.646|449.153|422.034|398.695|416.49|430.19|420.065|398.875|361.017|333.743|327.388|||||||
2022-02-13 17:28:34|usa_1024|AVX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:28:34|usa_1025|TMHC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.801|||5.995|35.147|35.757|38.656|42.46|42.513|73.63|54.235|56.687|39.881|36.257|41.945|41.177|41.5|38.676|44.949|41.411|43.819|42.338|58.91|57.108|56.88|101.005|79.43|86.113|144.665|169.716|172.243|163.195|162.339|339.617|325.12|305.025|296.774|319.022|322.374|381.454|470.579|
2022-02-13 17:28:35|usa_1027|CVI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1007.1559||1157.9725|1164.0474|1192.174|1192.542|1189.921|1185.801|1178.965|1170.328|1156.808|1147.779|1137.91|1126.443|1109.273|1092.688|1081.312|1063.831|1061.342|1079.601|1672.961|1692.134|1701.305|1722.019|1782.9|1782.644|1809.9|1834.7|1864.4|1884|1894.2|1909.6|1916|1911.6|1916.5|1948.7|1967.1|1972.4|2723.5|2694.7|2672.1|2642.2|2621.2|2586.5|2588|2537.6|2494|2441|2430|2418|2376|2356|2336|2325|2294|2267|2240|2278|2304|2291||
2022-02-13 17:28:37|usa_1029|USM|net_ppe|0||||||||||||||||3.2||||6.2||||19.4||25.9|29.4|32.9|33.4|35|37.3|44.3|51.8|71.2|83.4|109.3|121|130.6|138.6|158.9|176.8|193.5|212.7|246.4|258.5|292.3|326.1|368.2|404.7|460.8|500.8|530|548.1|579.3|614.8|650.8|680.9|745.7|792.3|940.3|955.6|940.2|961|1010.8|1043.8|1063.2|1079.5|1071|1074.442|1094.45|1104.541|1145.623|1223.19|1295.186|1354.751|1419.341|1446.746|1522.334|1826.179|2033.791|1990.954|2054.365|2090.807|2173.884|2179.62|2229.933|2229.5|2440.72|2428.47|2450.296|2421.407|2553.029|2559.549|2589.743|2599.549|2628.848|2599.842|2598.004|2569.831|2595.096|2568.338|2566.94|2575.28|2620.376|2622.805|2578.002|2561.766|2601.338|2578.46|2571.34|2553.873|2574.522|2567.274|2582.045|2654.494|2790.302|2847.426|2883.118|2934.785|3022.588|2948.508|2823.509|2874.593|2856.52|2776.22|2761.404|2746.449|2728.217|2645.117|2625.815|2608.438|2649|2573|2510|2458|2470|2377|2304|2263|2320|2233|2159|2126|2202|3025|3042|3041|3107|3170|3172|3241|3390|3352|3336|3410||
2022-02-13 17:28:41|usa_1030|CCO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2172.197|2153.428|2140.818|2167.793|2157.405|2191.839|2165.061|2175.013|2190.159|2244.108|2283.685|2298.495|2586.818|2586.72|2516.887|2505.359|2498.299|2440.638|2384.957|2305.906|2329.05|2297.724|2290.617|2283.511|2211.177|2246.71|2245.008|2214.439|2196.435|2207.744|2145.853|2098.347|2071.334|2081.098|2036.694|2007.917|1934.251|1905.651|1831.167|1809.947|1756.493|1627.986|1578.095|1523.145|1493.324|1412.833|1398.816|1410.287|1380.442|1395.029|1365.079|1288.741|1255.99|1288.938|3249.046|3196.514|3071.096|3096.636|2565.816|2522.408|2550.725|2521.488|2461.985|2450.894|2388.3||
2022-02-13 17:28:44|usa_1031|EPE|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:28:44|usa_1032|ANET|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.204|67.626|68.799|66.991|71.558|72.787|73.178|75.248|79.706|79.944|79.681|78.147|76.961|76.319|75.84|73.061|74.279|73.825|73.736|75.397|75.355|140.081|135.226|132.091|127.043|121.183|114.546|112.599|109.519|105.418|102.859|144.747||
2022-02-13 17:28:45|usa_1033|VRTV|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107.1|73.9|99.5|379.2|377.4|376.5|377.2|368.5|363.7|359.3|356.4|365.9|371.8|371.2|350.2|341.5|340.2|354.2|207.1|210.1|206.7|211.9|209.2|199.6|646.1|215.8|210.2|573.4|546.4|182.9|172.9|164.9||
2022-02-13 17:28:46|usa_1034|VEC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.239|9|9|9|8.92|8.48|7.516|6.769|4.762|3.8|3.566|3.191|3.061|2.679|2.975|3.259|3.733|4.236|5.087|10.512|13.419|34.588|34.24|36.392|33.498|30.93|30.366|29.226|41.291|42.212|49.609|66.671||
2022-02-13 17:28:48|usa_2_0000|ADNT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2139|2087|2125|2079|2195|2138|2188|2302|2502|2546|2611|2402|1683|1695|1641|1687|1671|1690|1591|1592|1581|1606|1551|1549|1607|1558|
2022-02-13 17:28:49|usa_2_0001|AGN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:28:50|usa_2_0002|AGR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||1354.1|1358.7|1359.6|1379.1|1372.7|1373.2|1367.5|1373.1|1372.1|1366.4|1361.4|1348.4|1346|1332|1319.8|1306|1293.9|1276.7|1263.1|1264.4|1251.8|1168.3|1177|653.3|648.742|657.213|672.999|550.653|541.689|544.723|531.9|525.445|551.42|537.742|545.001|521.081|521.639|531.898|538.461|548.794|547.24|546.889|542.911|563.852|565.573|570.539|577.096|581.752|595.211|594.057|608.159|647.014|676.516|717.559|799.87|878.366|924.87|969.558|1008.605|1073.588|1085.966|1096.115|1113.408|1153.001|1175.097|1206.584||2327.45|2370.169|2438.161|2498.825|2570.355|2605.634|2651.17|2714.441|2847.151|2843.434|2883.4|2930.507|3068.68|3084.168|3126.81|3185.386|17133|3316.841|3407.309|3485.452|20711|20698|20830|21124|21548|21797|22290|22682|22669|22757|22917|23125|23459|23636|24450|24823|25288|25555|25948|26500|26904|27345|27819|28285||
2022-02-13 17:28:51|usa_2_0003|APLE|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:28:53|usa_2_0004|APTV|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2067|2162|2231|2185|2315|2403|2367|2466|2860|2843|2875|2982|3216|3251|3311|3273|3021|2905|2988|3010|3377|3446|3430|3522|2325|3569|3671|3819|2804|2890|2972|3056|3179|3652|3681|3556|3722|3642|3573|3598|3681|3523|3571|3574|3677|
2022-02-13 17:28:54|usa_2_0005|APY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:28:54|usa_2_0006|ARD|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2512|||3302.8182|3068|3116.0837|3214.4777|3250.0851|3368|3499|3336|3311|3388|3728|3805|2546|2677|2621|2645|2736||||||
2022-02-13 17:28:55|usa_2_0007|ARNC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2861|||2838|2869|2805|2864|2848|2856|2811|2766|2746||
2022-02-13 17:28:55|usa_2_0008|ATH|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:28:56|usa_2_0009|BF.A|net_ppe|1|||||152.4||||153.5||||161.4||||163.7||||147.7||||161.1|163.6|169.9|171.4|179.4|183.2|188|191.7|203.8|224|230.4|240.4|243.3|246.3|260.2|258.4|257.4|253.5|250.3|247.7|246|244.3|243.6|240.8|252.2|257.4|262.2|276.7|281|284|287.4|289.7|292|290.9|281.6|281.6|281|280.1|281.5|280|348|350.2|357.5|363.8|376|385.2|400.8|413.1|424|424.1|431.2|429.6|437|438.9|446.3|454|506|509.5|511.1|512.8|515|511.2|507.6|500.5|418|414|417.3|418.1|425|438.5|427.5|496.7|506|504.8|506.2|502.1|501|505.7|486.1|479.5|483|479.7|473.9|464.2|468|451.8|449.5|467.8|393|388|383|385.3|399|404.6|415.9|426.6|450|459|483|497|526|538|556|567|586|608|619|621|629|645|651|669|713|719|740|766|780|778|785|801|816|815|828|840|848|834|828|826|832|816|813||
2022-02-13 17:28:59|usa_2_0010|BHF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:29:01|usa_2_0011|BHGE|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:29:01|usa_2_0012|BKI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||131.5|142.4|140.3|147.7|148.6|152|151.9|166.4|164.2|173|177.8|170.7|165|179.9|182.6|179.1|176.1|177.1|199.3|189.1|188.2|203.3|196.5|194.3|196.7|204.2|198.9|192.3|187.8||
2022-02-13 17:29:02|usa_2_0013|BKNG|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|15.3|20.6|28|37.13|41.592|46.257|37.083|35.861|34.87|33.137|32.266|31.291|28.205|25.279|21.413|17.69|16.106|16.603|16.524|15.692|15.474|15.899|15.827|17.672|17.627|17.706|18.271|18.034|20.004|20.738|21.691|21.4|22.137|25.056|27.088|26.885|27.534|28.45|29.404|28.56|29.669|29.339|30.489|30.816|34.988|35.905|39.739|44.386|49.346|53.843|64.322|73.52|78.616|81.931|89.269|92.5|109.141|119.766|135.053|149.373|168.681|203.79|198.953|214.863|246.102|257.135|274.786|299.845|320.45|339.805|347.017|381.197|425.1|457.548|480|573.04|613.462|642.861|656|1330|1355|1316|1358|1316|1313|1312|1285|1214|1205|1207||
2022-02-13 17:29:05|usa_2_0014|BPR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:29:05|usa_2_0015|BRK.B|net_ppe|0|||||||||||||||||||||||||||||209.1|208.5|211.4|209.9||||222.1|217.2|215.4|212.8|224.5||237.8|234.1|259.7|257.9|261.2|269.5|275.7|270.7|339.7|335.9|333.3||||1034.2|1040.7|1066.3|1189.6|1057|1092|1127|1325|1509|1616|1667|1782|1903|2034|2182|2406|2699|4543|4597|4699|4776|4880|5120|5157|5368|5466|5993|6040|6260|6202|6247|6308|6516|6583|6770|7026|7500|29762|30551|32317|33342|34088|34567|35407|36190|42776|43708|44390|45157|45869|47003|46999|46656|90514|91147|92024|93126|93773|94952|98446|100391|101727|102831|104847|106872|107267|108349|110556|123805|125080|127635|129802|137244|138740|140879|143333|145166|149535|150711|152068|152773|153645|154909|156829|158219|162112|163229|165017|166706|167424|169460|171490|174341|173421|174789|176253|187017|187356|188311|188875||
2022-02-13 17:29:08|usa_2_0016|BWXT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||430.061|431.211|424.076|414.32|418.312|420.259|416.916|408.221|422.291|427.057|425.025|431.522|447.021|445.371|443.577|443.941|447.079|448.03|469.568|463.126|307.8|428.643|265.422|262.27|268.844|264.585|262.992|263.992|299.686|296.548|298.214|312.959|348.629|349.902|357.202|389.363|439.239|454.015|473.814|514|580.241|594.157|656.205|715.098|816.471|884|942.128|983.974||
2022-02-13 17:29:10|usa_2_0017|CABO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||616.23|610.751|612.812|606.221|640.567|632.692|635.236|623.297|642.915|616.739|803.383|810.393|831.892|820.009|819.734|837.206|847.979|965.396|977.398|997.145|1218.195|1225.581|1247.942|1258.618|1278.868|1293.862|1771.553|1817.913||
2022-02-13 17:29:11|usa_2_0018|CBRE|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.108|68.451|65.814|64.928|62.896||66.706|68.959|110.705||117.34|123.384|128.076|137.703|134.576|133.729|133.439|137.655|152.915|156.998|153.781|180.546|177.592|184.128|194.308|216.214|229.056|229.661|217.346|207.976|350.537|185.915|179.852|178.975|315.256|153.104|154.157|188.397|193.367|216.584|249.889|295.488|287.548|299.31|334.86|379.176|362.421|369.697|394.263|458.596|446.66|455.322|455.859|497.926|479.751|484.032|503.666|529.823|528.35|533.575|550.779|560.756|551.633|556.48|574.266|617.739|633.666|705.469|702.428|721.692|1669.131|1695.706|1762.341|1834.172|1798.662|1888.277|1876.325|1835.361|1775.03|1743.554|1695.981||
2022-02-13 17:29:14|usa_2_0019|CC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2972|||3163|3308|3285|3378|3170|3177|3199|2890|2825|2784|2833|2902|2950|3008|3105|3105|3207|3291|3702|3813|3827|3853|3725|3696|3682|3710|3660|3678|3340||
2022-02-13 17:29:15|usa_2_0020|CDAY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||102|103.4|100.1|100.6|104.4|143.8|145.8|145.6|160.3|159.4|167.2|169.7|164.3|177.6|179.8|174.7|157.6|
2022-02-13 17:29:16|usa_2_0021|CDEV|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2571.591|3058.424|3204.329|3386.241|3505.444|3634.41|3816.449|4087.282|4222.946|4346.687|4442.015|4527.794|3987.973|3901.381|3815.78|3742.672|3742.554|3756.605|3754.988||
2022-02-13 17:29:17|usa_2_0022|CMD|net_ppe|0||||||||||||||||||||||||||||||||||1|0.9|0.9|0.8|0.8|0.7|0.7|0.7|0.5|0.5|0.5|0.5|0.5||0.5|0.5|0.5|0.5|0.4|0.7|0.6|0.7|0.7|0.7|0.6|0.8|0.9|0.9|0.8|0.8|0.9|0.9|0.9|0.9|1|0.954|0.901|0.909|0.914|0.911|0.844|23.825|23.408|22.987|22.984|22.557|22.317|22.053|21.736|23.545|23.242|22.854|22.715|22.93|23.209|23.096|22.034|35.861|35.55|35.99|38.104|38.592|38.43|38.478|38.577|39.016|38.55|38.089|37.92|37.139|36.248|35.685|35.968|35.78|35.679|35.281|35.243|34.814|35.242|35.097|34.459|44.214|43.716|43.26|43.022|42.403|45.781|45.431|46.465|46.565|47.072|48.498|52.718|52.936|61.408|61.628|62.541|69.16|69.995|72.551|74.604|80.488|83.042|85.69|88.338|91.487|95.677|100.759|111.417|148.584|164.836|173.07|185.242|279.544|282.037|274.238|273.906|||||||
2022-02-13 17:29:18|usa_2_0023|CNDT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||280|281|268|264|283|282|262|249|257|260|276|297|328|674|650|621|613|586|564|552|551|526|527|516||
2022-02-13 17:29:19|usa_2_0024|DOCU|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.019|60.095|60.415|73.965|75.832|227.455|229.37|242.544|278.126|296.295|318.959|320.014|324.391|316.313|314.572|310.44||
2022-02-13 17:29:20|usa_2_0025|DVMT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:29:20|usa_2_0026|DWDP|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:29:20|usa_2_0027|DXC|net_ppe|0|||||||||90.7||||100.5||||111.3||||121.3||||113.8|125.1|126|133.8|138|136.8|138|134.7|134.5|134.3|141.8|278.4|270.2|265.6|264.2|265.3|283.8|283.3|291|329.9|393|402.9|415.5|444.7|530.1|537.3|583.4|622|680.1|702.4|834.7|874.7|888.1|929|934.6|932.7|957.2|971.8|1004.4|1027.9|1112.2|1154.4|1163.1|1258.2|1274.919|1397.3|1449.9|1550.1|1858.4|1938.6|1906.4|1818.8|1908|1886.1|1887.1|1860.7|1987.6|2160.2|2110.4|2144.4|2170|2216.3|2288|2317.7|2365.4|2368.7|2359.6|2355.1|2320.1|2392.9|2404.5|2439.4|2539.1|2547.5|2655|2656.7|2764.6|2759.5|2576.8|2419.2|2353|2403|2345|2330|2241|2243|2358|2364|2496|2513|2523|2470|2441|2359|2335|2264|2184|2114|2086|2029|2031|1936|1793|1692|1110|1558|1519|1028|1025|1012|984|917|903|3334|3745|3812|3363|3349|3281|3186|3179|5219|5037|5115|4975|5105|4972|4780|4312|4140|3865|3677|
2022-02-13 17:29:22|usa_2_0028|EAF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||375|351||368|378|375|376|380|434|496|582|549|565|557|559|474|468|433|428|436|398|389|390|377|391|369|307|312|281|281|288|286|308|319|328|333|341|335|334|343|378|365|363|367|362.197|354.769|357.393|353.573|289.753|290.793|297.538|309.251|316.454|322.819|339.405|328.69|337.37|333.688|355.054|365.343|371.991|363.981|359.998|392.899|692.474|712.86|740.338|735.529|776.884|799.209|797.193|813.553|833.907|831.703|836.676|846.201|820.985|798.379|682.784|665.555|654.04|633.339|634.671|650.348|551.163|636.962|537.298|532.917|508.855|504.805|506.748|509.464|512.841|518.142|514.741|519.641|513.705|507.065|508.529|500.823|513.02|502.874|502.606|501.518|506.217|498.458|501.761|499.503|501.473|
2022-02-13 17:29:23|usa_2_0029|EHC|net_ppe|0||||||||1.1||||6.5||||20.5||||37.8||||56.9||||94.1|100.9|109.5|117.1|126.7|138.2|152.3|174.4|220.6|263.3|276.8|302.4|335.1|354.5|374.6|402.6|708.2|724.6|698.6|735.6|789.538|779.9|1042.4|1049.4|1100.2|1295.7|1329.6|1354.3|1464.8|1534.4|1627.4|1659.3|1890.1|2006.2|2154.3|2296.1||2337.3|2322.6|2330.1||2545.064|2648.917|2700.12||2904.934|2797.992|2846.19||2888.573|3064.617|3067.666|||||||||||||1179.3|1189.38|1153.879|1124.83|811.2|792.3|766|755|729.6|693.9|681.5|676.9|662.1|670.5|671.4|671.5|664.8|662|664.5|683.7|685.4|682.5|642.5|648.8|664.4|677.2|718.9|739.3|748|764.2|793.3|893.5|910.5|930.7|976.5|994.6|1019.7|1012.3|1062.8|1079.1|1310.1|1317.7|1336.9|1353.1|1391.8|1406.1|1452.1|1482.3|1517.1|1554.3|1565.8|1591|1634.8|2021.1|2072.5|2186.2|2235.8|2271.2|2309.9|2362.1|2452.3|2528.8|2636.1|2706.9|2843.6|
2022-02-13 17:29:26|usa_2_0030|EQH|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:29:27|usa_2_0031|EVRG|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||4213.1|4232.3|4247.8|4298.3|4306.1|4319.3|4337.7|4356.4|4346.8|4348.3|4349.2|4384|4347.2|4362.8|4362.9|3786.5|3770.3|3771.2|3766.7|3799.9|3788.3|3796.1|3845.3|3889.444|3903.963|3956.678|3965.634|3993.438|4008.711|4021.234|4016.536|4044.366|4027.029|4022.921|4004.045|3938.944|3946.832|3947.302|3913.425|3909.5|3898.86|3899.038|3890.201|3910.987|3914.659|3923.712|3917.395|3947.732|3959.937|3979.971|3967.51|4071.607|4136.062|4397.793|4501.475|4803.672|4931.203|5117.602|5343.167|5533.521|5619.734|5708.556|5748.303|5771.74|5711.015|5780.104|5853.27|6309.476|6381.092|6513.379|6617.996|6745.416|6884.886|7052.324|7181.205|7335.74|7434.577|7557.278|7650.247|7848.542|7962.955|8107.373|8313.609|8441.481|8508.322|8613.884|8649.851|8793.141|8941.58|9063.77|9298.685|9506.263|9576.99|9658.791|9672.081|9730.1|9763.664|18992.6|19006.9|18951.7|19009.2|19092.6|19139.9|19346.4|19383.5|19350.3|19780.8|20105.9|20255.4|20475.5|20753.5||
2022-02-13 17:29:29|usa_2_0032|FDC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:29:29|usa_2_0033|FHB|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||305.104|304.704|303.715|302.059|300.788|295.608|292.959|289.689|289.215|288.565|287.746|286.374|304.996|310.902|313.2|315.309|316.885|321.254|322.919|321.229|322.401|319.949|319.452|317.272|318.448|
2022-02-13 17:29:31|usa_2_0034|FND|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.985|||65.566|72.932||||102.983|||135.472|150.471|163.813|183.649|200.4|220.952|245.407|271.5|300.279|328.366|998.003|1102.655|1169.015|1278.545|1338.596|1354.885|1396.937|1495.684|1558.762|1782.354|1918.341||
2022-02-13 17:29:32|usa_2_0035|FOX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1169|1164|1150|1286|1313|1874|1863|1917|2037|2044|2080|2100|2177|2140|2126|
2022-02-13 17:29:33|usa_2_0036|FTV|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||480.8|||503.4|514.8|519.1|534|538.3|547.6|552.9|562.8|673.2|610.4|709.8|690.4|682.3|576.1|634.7|712.3|730|585|720|727.6|728.7|610.7|596.7|580.1|575.3|571.1|
2022-02-13 17:29:34|usa_2_0037|FWONA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||157|1783|1773|1792|1808|1812|1806|1786|1756|1769|1717|1787|104|103|92|91|89|94|93|98|95|95|94|92|90|90|90|100|112|111|127|124|124|121|120|118||
2022-02-13 17:29:35|usa_2_0038|FWONK|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||157|1783|1773|1792|1808|1812|1806|1786|1756|1769|1717|1787|104|103|92|91|89|94|93|98|95|95|94|92|90|90|90|100|112|111|127|124|124|121|120|118||
2022-02-13 17:29:37|usa_2_0039|GDDY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||183.248|182.949|196.331|214.639|220.9|222.5|230|221.5|225|223.8|233.3|230.8|231|228.1|297|296.3|297.9|295.3|281|273.1|299|406.8|408.4|445.8|455.2|446.3|403.2|393.3|399.3|380.6|370|350.7|329.2|
2022-02-13 17:29:38|usa_2_0040|GDI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:29:38|usa_2_0041|GLIBA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0|||0|15|15|19|25||69|93||67|67|38|37|36|37|36|26|0|1|1|1|0.624|1193.509|1200.05|1197.988|1184.606|1161.345|1127.338|1110.08|1090.901|1067.592|1056.516|||||||
2022-02-13 17:29:39|usa_2_0042|GTES|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||599.6|||637.4|686.2|738.9|746.9|761.7|756.3|878.1|870.2|838.4|850.9|801.3|789.4|800|825.9|808|816.9|805.2|794.5|
2022-02-13 17:29:40|usa_2_0043|HEI.A|net_ppe|1|||||||5.6||||9.7||||12.1||||12.5||||15.2||14.3|14.4|9.3|9.1|9.1|8.8|8.5|8.2|7.9|7.8|7.6|7.5|8.1|8|8.5|8.2|8|7.9|7.7|7.7|7.8|8.7|8.6|10.5|10.2|9.6|9.3|8.8|9|4.7|5.8|6.7|7.6|7.7|8.5|8.8|9.7|15.1|14.8|18.6|21|24.6|28.3|29.5|31.356|33.824|26.903|27.149|28.922|29.154|39.298|39.892|40.841|40.702|40.059|40.226|40.106|40.145|39.783|36.655|36.649|36.799|40.558|40.124|40.614|42.482|46.663|46.01|47.473|48.894|49.489|50.105|51.105|51.75|55.554|56.512|59.088|59.548|59.966|59.97|60.127|60.496|60.528|60.063|60.411|59.803|59.003|58.134|57.759|56.987|67.074|77.126|78.595|78.828|80.518|81.8|82.509|90.863|97.737|96.802|95.502|95.13|93.865|104.223|104.493|103.175|105.67|112.686|117.663|118.935|121.611|121.881|126.402|129.905|129.883|133.115|148.114|154.614|154.739|169.279|169.792|173.182|173.345|172.299|171.399|170.34|168.848|177.968|177.315|179.101|193.638||
2022-02-13 17:29:43|usa_2_0044|HGV|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51|52|112|55|256|254|255|266|238|235|411|538|559|710|736|827|838|535|542|543|553|549|553|898||
2022-02-13 17:29:44|usa_2_0045|HPE|net_ppe|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8520||8377|8459|9886|9700|9674|9579|6375|9497|6692|6730|6269|6338|6208|6184|6138|6141|6138|6000|6054|5711|5588|5709|6555|5573|5480|5510|6497||
2022-02-13 17:29:45|usa_2_0046|HUBB|net_ppe|0||||||||81.1||||90.7||||99.1||||100.2||||102.4|||104.6|108|108.5|115.8|118.3|131.8|146.9|147.6|148.6|147.6|145.9|146.2|146.1|153.3|158.3|158.7|157.1|154.6|153|191.6|196.6|202|200.5|200.3|201.1|204.2|213.8|213|212.4|217.9|221.7|226|236.5|251.9|262.2|276.8|285.2|310.1|316.3|317.9|306.3|308.9|298.7|296.4|305.7|305.3|301.8|291.4|286.6|264.2|256.6|345.4|327.4|320.6|312|305|297.7|295.8|289.4|276.1|264.7|261.8|261.5|260|266.1|267.8|272.3|298.3|311|318.5|325.2|323.3|322.5|327.1|331.1|332.6|341.5|349.1|344.7|341.2|329.1|368.8|366|361.5|357.7|358.3|365.6|365|357.3|359.6|361.6|356.5|356.9|364.7|364.5|370|370.3|377.1|385.8|400.1|400.5|401.2|402.4|409|411|419.7|430.8|431.3|436.3|439.8|437.8|441.6|449.1|458.3|494.9|496.3|499.5|502.1|504.5|509.3|497.6|505.2|495.5|489.1|485.3|519.2|516.7|518.7|521.2|459.5|
2022-02-13 17:29:47|usa_2_0047|IAC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||305.414|271.477|269.221|265.818|278.251|279.501|273.555|289.794||
2022-02-13 17:29:48|usa_2_0048|IGT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1236.5752|124.7285|123.4635|1276.4616|1301.5401|1380.3038|1442.8085|1419.3052|1399.164|1389.3761|1356.6142|1340.2858|1363.5094|1349.6991|1329.1515|1356.5884|1347.618|1295.1341|1268.8259|1239.68|1209.968|1151.9011|1488.409|1473.369|1477.195|1468.509|1466.501|1522.344|1557.515|1485.288|1565.407|1602.968|1627.917|1614.766|1580.211|1575.132|1589.775|1872.185|1850.629|1781.248|1683.839|1743.189|1691.098||1520.658|1420|1385|1357||
2022-02-13 17:29:51|usa_2_0049|INFO|net_ppe|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.622|46.734|46.216|46.58|48.462|51.795|51.698|53.096|52.281|52.103|58.614|58.756|58.401|58.009|55.849|59.578|60.88|63.815|68.91|74.798|76.143|81.737|84.293|93.193|102.229|117.676|125.496|128.418|135.384|146.236|157.995|163.013|173.867|187.474|233.294|245.566|255.139|267.25|281.952|301.419|308.51|316.999|322.802|314.4|319.339|318.451|391.6|416.2|445|470.1|506.9|531.3|539.7|508.9|591.9|579.6|596.4|615.1|623.9|658.2|1045.6|1034.7|1037.4|1021.6|966.9|963.1|952.8|956.6||
2022-02-13 17:29:52|usa_2_0050|INVH|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.98||||6.247|5.612|6.001|6.522|16.595|15.415|17.98|12.254|11.792|26.632|26.861|25.364|23.593|29.976|32.201|30.319|31.7|29.757|29.232|31.449||
2022-02-13 17:29:53|usa_2_0051|IONS|net_ppe|0||||||||||||||||||||||||||||||||2|2.3|5.8|6.3|9.5|10.7|11.7|13.8|14|14.6|15.8|16.6|18.6|18.2|17.4|16.3|15.9|15.2|14.6|14.1|14.6|15.7|15.5|15.7|15.3|17.8|18.5|18.5|18.8|19.1|19.8|20.3|21.5|22.4|22.4|23.7|23.9|23.388|22.596|23.322|22.625|22.596|23.33|24.268|28.245|33.194|37.946|47.211|59.094|60.797|39.269|37.88|34.79|32.721|32.172|30.857|28.454|26.665|22.837|10.181|9.13|8.208|7.563|7.227|7.157|7.042|6.89|6.583|7.131|8.274|10.494|14.019|17.371|24.183|26.636|26.911|27.338|36.171|36.071|35.549|35.703|37.68|88.01|98.019|96.615|95.132|94.008|92.598|91.084|89.694|88.312|87.273|86.198|86.641|86.321|88.068|88.958|89.047|89.692|89.243|90.233|90.365|90.602|90.97|92.845|95.439|99.677|116.624|121.907|123.188|127.94|132.003|132.16|133.519|135.349|148.717|153.651|163.952|172.618|181.518|181.077|180.413|179.316|180.144||
2022-02-13 17:29:56|usa_2_0052|IQV|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||193.999|190.166|196.749|197.393|199.578|195.852|196.382|190.863|190.297|179.49|176.773|194.744|188|189.011|189.63|184.189|406|410|430|428|440|432|415|417|434|954|956|941|954|934|946|942|953|909|900|889||
2022-02-13 17:29:58|usa_2_0053|JBGS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0|34.151|32.949|31.795|19.865|48.88|48.636|48.389|45.538|45.359|45.18|45.001||
2022-02-13 17:29:58|usa_2_0054|JEF|net_ppe|0.192943278249||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1388.667|1423.714|1346.611|283.33|1321.645|1363.587|1238.674|237.021|254.52|405.928|236.095|234.216|234.523|263.191|514.512|512.804|502.668|514.037|527.233|534.64|524.87|518.847|512.557|657.898|701.104|687.216||587.371|570.623|604.261|595.112|884.109|1043.313|1013.283|856.213|857.36|933.073|930.486|936.174|885.859|922.637|936.923|709.326|726.376|722.149|723.31|716.906|721.875|721.06|702.727|715.198|709.242|718.439|728.409|727.685||754.668|353.553|346.896|||||385.029||917.686|915.896|897.204||903.01|914.537|911.23||
2022-02-13 17:30:04|usa_2_0055|KDP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||755||||868|876|930|945|990|1001|1013|1041|1109|1106|1110||1168|1153|1147|1121|1152|1149|1141|1194|1202|1186|1169|1155|1173|1149|1122|1108|1141|1115|1095|1077|1156|1136|1129|1124|1138|1125|1120|1129|1198|1198|1183|2345|2310|2643|2645|2582|2525|2593|2663|2751|2857|3091|3068|3052||
2022-02-13 17:30:07|usa_2_0056|KHC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4278|4260|4222|4211|4204|4026|4028|4103|4115|4106|4130|4169|4192|4194|4220|6432|6524|6434|6423|6490|6688|6693|6808|6934|7061|7267|7258|7216|7078|7031|7023|6926|7055|6813|6777|6558|6876|6579|6611|6588||
2022-02-13 17:30:09|usa_2_0057|LEN.B|net_ppe|2||||||||||||||||||||||||||79.5||80.6|81|80.2|79.9|79.4|79.1|101.8|100.4|98.5|106.8|106.7|105.5|126.3|131.3|137.4|156.2|154|158.8|149.8|193.6|197.1|193.1|191.3|189.3|217.6|216.7|218.1|221.3|226.4|238.4|239.1|8.6|8.7|9.8|11.9|14.6||-12.8|6.1|5.9|-14.57|||18.585||||||||||||||||||||||||42.877||||23.918||||12.563||||152.032||||195.065||||319.245||||313.609||||181.423||||158.904|0.219|0.771|0.719|115.557||||173.614||||215.068||||319.861||||279.527||||411.518||||339.906||
2022-02-13 17:30:13|usa_2_0058|LGF.A|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.315|25.5622|25.9557|27|28.1567|29.576|30.1672|30.695|29.9087|29.5149|33.7035|28.044|28.8038|28.4957|31.9214|31.729|32.966|31.438|30.976|32.39|34.193|33.431|34.009|29.661|28.582|29.155|31.426|30.842|30.188|27.971|33.909|7.218|8.509|9.942|13.319|13.095|14.207|14.12|13.877|13.613|14.836|17.095|16.567|42.415|40.96|38.034|35.359|12.414|11.605|10.918|10.02|9.089|8.442|8.682|8.359|9.772|9.39|8.728|9.092|8.53|9.266|10.586|12.706|14.552|15.092|16.965|22.43|26.651|28.354|30.094|41.914|43.4|42.815|42.655|168|165.5|162.6|161.6|156.5|161.7|158.8|158.5|153.4|155.3|303.5|295.3|285.3|277.8|276.1|229.1|222.5|218.1|217.7|224.5|224.4|
2022-02-13 17:30:16|usa_2_0059|LGF.B|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.315|25.5622|25.9557|27|28.1567|29.576|30.1672|30.695|29.9087|29.5149|33.7035|28.044|28.8038|28.4957|31.9214|31.729|32.966|31.438|30.976|32.39|34.193|33.431|34.009|29.661|28.582|29.155|31.426|30.842|30.188|27.971|33.909|7.218|8.509|9.942|13.319|13.095|14.207|14.12|13.877|13.613|14.836|17.095|16.567|42.415|40.96|38.034|35.359|12.414|11.605|10.918|10.02|9.089|8.442|8.682|8.359|9.772|9.39|8.728|9.092|8.53|9.266|10.586|12.706|14.552|15.092|16.965|22.43|26.651|28.354|30.094|41.914|43.4|42.815|42.655|168|165.5|162.6|161.6|156.5|161.7|158.8|158.5|153.4|155.3|303.5|295.3|285.3|277.8|276.1|229.1|222.5|218.1|217.7|224.5|224.4|
2022-02-13 17:30:18|usa_2_0060|LSI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||144.9||175.9|188.1|210.7|215.254|273.3|299.8|314|321.397|376.8|436.2|471|481.2|495.7|518.9|521.5||529.305|530.817|530.382|517.468|516.798|519.053|519.584|552.198|579.97|605.494|605.125|635.497|634.348|635.444|640.348||651.124|687.757|701.366|701.766|714.941|742.394|759.462|763.43|785.913|939.694|975.004|988.061|1032.136|1120.056|1124.755|1139.029|1160.729|1160.922|1163.25|1172.557|1170.97|1167.728|1151.259|1142.405|1133.486|1118.418|1115.499|1148.159|1143.216|1145.593|1286.78||1285.506|1315.244|1342.972||||||||||||||||||||||||||||||||||||||
2022-02-13 17:30:22|usa_2_0061|LSXMA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||157|1783|1773|1792|1808|1812|1806|1786|1714|1769|1717|1787|1413|1388|1348|1335|1333|1335|1320|1332|1347|1334|1322|1339|1338|1386|1369|1364|1355|1330|1301|1289|1316|1087|1082|1136||
2022-02-13 17:30:24|usa_2_0062|LSXMK|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||157|1783|1773|1792|1808|1812|1806|1786|1714|1769|1717|1787|1413|1388|1348|1335|1333|1335|1320|1332|1347|1334|1322|1339|1338|1386|1369|1364|1355|1330|1301|1289|1316|1087|1082|1136||
2022-02-13 17:30:26|usa_2_0063|LULU|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4268||||18.1759|21.1688|27.2152|36.3766|43.605|49.0625|55.4732|59.8933|61.6618|60.96|61.265|59.9|61.591|63.844|64.609|67.457|70.954|144.917|151.12|153.119|162.941|168.374|181.122|204.052|214.639|222.878|228.794|243.626|255.603|271.37|285.849|301.841|296.008|314.336|324.093|346.705|349.605|377.813|395.01|399.658|423.499|398.833|426.961|440.403|473.642|472.262|487.546|531.25|567.237|1209.712|1274.134|1308.864|1361.357|1391.148|1424.319|1433.966|1480.522|1493.824|1536.008|1665.87||
2022-02-13 17:30:28|usa_2_0064|LW|net_ppe|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1001.3|||1021|1043.1|1083.5|1134.3|1185.6|1271.2|1309.5|1331.5|1356.8|1420.8|1467.9|1521.4|1557|1597.8|1715.4|1715.2|1726.4|1702|1669.9|1640.3|1646.8|1665.7|1700.8|1704.1||
2022-02-13 17:30:29|usa_2_0065|MIC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||295.506|294.639|311.296|335.119|334.094|461.314|523.076|522.759|526.262|550.165|661.036|674.952|690.221|699.822|703.842|592.435|659.893|653.448|666.607|580.087|574.884|569.193|565.761|563.451|559.676|553.343|556.914|561.022|558.09|559.425|559.096|708.031|718.631|728.845|777.067|854.169|854.687|894.665|3216.061|3362.585|3331.537|4037.977|4028.269|4116.163|4128.51|4128.736|4164.745|4346.536|4346.597|4408.254|4611.633|3197.407|4644.35|3760.023|3753.291|3141|3436|3453|3483|1196|3552|3561|1178|1177|1173.618|1171.471|308.092||
2022-02-13 17:30:31|usa_2_0066|MTCH|net_ppe|0.182677949228|||||||||||||||||||||||||||||||||||||||39||39.4|38.6|37.5||35.5|30.9|30.1||28.3|30.8|29.7|27.7|24.5|23.7|122|125.8|128.1|173.7|180.1|234.4|242.2|248.7|255.4|259.4|283|303.2|292.5|372.289|460.393|475.404|408.95|434.127|426.805|419.825|398.987|407.713|424.301|434.264|430.247|430.381|446.458|443.598|473.177|459.014|480.725|490.823|427.257|507.162|576.826|536.876|521.131|587.883|593.476|610.399|594.536|623.03|622.666|646.412|334.341|660.646|655.695|335.537|330.261|313.196|307.542|304.402|290.333|291.429|288.177|282.143|267.928|262.569|261.118|260.003|259.588|255.701|255.926|272.317|270.512|293.282|289.493|290.47|293.964|291.111|291.289|300.955|302.459|297.956|297.158|299.078|302.817|304.963|306.999|317.277|306.248|291.721|306.144|320.277|315.17|301.865|306.602|308.465|318.8|498.446|541.84|539.461|101.065|373.561|101.647|106.006|107.799|106.957|129.916|145.652|163.256||
2022-02-13 17:30:33|usa_2_0067|NTNX|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.634|30.843||38.731|42.218|46.328|51.944|53.545|58.072|67.575|69.074|76.322|85.111|104.75|125.924|134.562|136.962|263.472|279.11|282.207|270.498|259.698|253.037|245.599|237.524|221.261||
2022-02-13 17:30:34|usa_2_0068|NVT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||265.8|265.1|261.1|264|264.8|264.6|305.5|326.8|328.7|322.5|324.1|324.9|335|331.8|370|369.2|291.1|
2022-02-13 17:30:35|usa_2_0069|NWS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3274|3302|3315|3221|2992|3012|2927|2959|3009|2910|2809|2699|2690|2553|2554|2499|2405|2367|1981|1961|1624|1636|1631|1642|2560|2512|2517|2557|2554|3723|3775|3416|3317|3273|3389|3323|3307|3170|3097|
2022-02-13 17:30:36|usa_2_0070|NXPI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1328|1254|1188|1205|1164|1148|1156|1107|1063|1049|1044|1086|1070|1039|1030|1032|1048|1045|1079|1087|1123|1107|1078|1097|2922|2848|2403|2366|2352|2279|2306|2288|2295|2307|2352|2394|2436|2407|2397|2401|2448|2397|2312|2255|2284|2304|2375|2510|2635|
2022-02-13 17:30:38|usa_2_0071|OKTA|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.709|||8.985|11.026|13.18|13.302|13.122|12.54|19.176|40.67|44.251|174.31|172.105|168.564|178.476|178.739|224.677|221.187|217.104|212.387|207.977|208.35|215.273||
2022-02-13 17:30:39|usa_2_0072|OMF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69.717||||76.685||||91||||179||||167||||144|||||||||||||||||
2022-02-13 17:30:41|usa_2_0073|OZK|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9|10.9|11.8|13.4|17|23.5|25.9|27.2|27.9|28.7|29.7|30.5|30.672|30.876|30.643|30.535|31.469|33.019|32.865|33.123|34.158|35.83|36.641|39.05|41.688|45.97|48.009|50.251|53.956|55.313|57.927|65.181|71.507|75.706|79.672|88.786|93.188|97.962|106.133|116.679|122.219|125.608|127.579|130.048|136.629|140.29|147.03|152.586|155.694|155.409|156.746|156.204|156.82|162.992|164.834|170.497|178.033|181.01|183.644|186.533|202.266|219.867|221.618|225.754|227.458|225.838|245.055|245.472|254.973|265.061|267.888|273.591|282.073|285.087|296.433|296.238|299.85|305.475|503.188|504.086|506.52|516.536|517.561|519.811|532.263|540.998|538.523|567.189|647.032|662.082|687.511|711.541|723.371|732.674|739.066|738.842|729.433|729.187|699.427||
2022-02-13 17:30:43|usa_2_0074|PEN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.181||7.976|8.646|8.951|9.717|11.864|16.224|21.464|22.905|24.419|28.259|30.899|31.995|33.719|34.133|35.407|77.756|80.416|87.442|135.453|141.153|142.784|145.482|127.426|128.702|180.676|227.029||
2022-02-13 17:30:44|usa_2_0075|PK|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8676|8662|8612|8573|8541|8516|8495|8464|8311|8051|7999|7974|7975|8156|7971|10253|9842|9627|9562|9490|9422|9350|9040|8764||
2022-02-13 17:30:45|usa_2_0076|PS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.457|22.014|22.683|22.503|31.641|36.552|49.028|56.471|38.7|49.313|123.77|||||||
2022-02-13 17:30:46|usa_2_0077|PSTG|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.859|43.706|48.004|47.117|52.629|71.255|78.523|82.088|81.695|82.293|81.85|84.264|89.142|94.28|101.718|115.266|125.353|249.631|245.387|249.639|235.594|253.168|266.702|296.056|297.709|301.963|306.686|308.872||
2022-02-13 17:30:47|usa_2_0078|PYPL|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||922|989|1291|1298|1344|1345|1412|1451|1482|1448|1479|1485|1528|1523|1567|1646|1724|1731|1720|1701|1693|1646|1717|1757|1807|1806|1848|1900|1909|
2022-02-13 17:30:48|usa_2_0079|QRTEA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||773|812|848|912|964|1012|1058|1074|1116|1098|1042|1064|1010|1021|1013|1030|1012|993|1042|1038|1031|1275|1079|1133|1149|1168|1207|1220|1174|1156|1181|1208|1203|1183|1131|1026|971|982|997|1104|1164|1194|1185|1131|1123|1115|1116|1341|1357|1303|1300|1322|1304|1339|1321|1351|1317|1292|1282|1300|1222|1205|1196||
2022-02-13 17:30:50|usa_2_0080|RIG|net_ppe|0||||||||||||||||||||||||||||||||||||||||271.8||266.6|262.9|259.5|337.3|333.1|328.1|2243.6|2360.5|2293.4|2241.8|2277.6|2341.1|2398.3|2449.5|1370.349|2529.2|2612.6|2695.7|1668|1758.2|1854.6|2042.9|915.423|2201.5|2324.1|2407.3|4344.502|4433.253|4539.696|4606.347|4695|8768.8|8744.8|8600|8368.1|8240.8|8114.8|8097.2|8029.8|7911|7782.7|7679.5|8009.6|7878.6|7778.8|7683.4|7005.2|6923.6|6883.4|6819|6748|6800.8|6818.9|7132.9|7326|7568|7760|7971|20930|20288|20384|20555|20861|21054|21651|22530|23018|23025|||21458|21173|20996|20721|20788|22323|22207|20459|20880|21032|21056|21096|21707|22353|22381|21688|21538|20566|19657|20352|20809|20889|21089|21100|21093|20966|18901|17482|17402|19671|18958|18359|20408|19691|19594|18948|18847|18580|18009|17831|17667|17479|17336|17216||
2022-02-13 17:30:54|usa_2_0081|RVI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.859|1.811|1.763|1.714|1.664|1.613|1.562|1.509|1.456|1.402|1.108||
2022-02-13 17:30:54|usa_2_0082|SNDR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1503.957|||1785.128|1758|1747.584|1812.414|1860.4|1858.1|1847.2|1861.6|1917.6|1922.2|1968.2|2015.6|1894.8|1851.6|1837.8|1825.5|1823.7|1831.9|1790.6|1852.9|1888.4|2051|
2022-02-13 17:30:55|usa_2_0083|SPGI|net_ppe|0||||||||207.6||||223.1||||237.2||||246.6||||243.6||||233.5|250.9|260.9|265.9|291.5|292.7|290.9|289.8|288.6|280.1|284|282.9|284.7|278.7|275.6|340.7|345.3|335.5|330.2|348.2|345.8|337|334.6|329.1|336.1|325.1|320.5|319|311.5|298.4|302.8|260.3|273.6|267.4|292.7|318.9|364|394.4|421.2|423.5|430.4|410.176|404.966|411.275|431.905|424.338|420.076|432.678|454.94|438.656|430.253|419.734|431.46|420.751|431.886|433.071|467.328|457.612|452.484|486.919|513.066|503.917|514.638|513.33|526.75|506.834|501.736|500.297|542.219|535.045|569.708|609.398|660.766|656.234|648.153|630.247|621.062|596.654|584.043|575.121|579.796|558.807|545.8||548.767|536.6|526.5|488.3|373|485|482|482|368|345|340|336|249|242|209|199|206|200|208|237|270|251|242|255|271|265|264|259|275|270|273|275|270|943|949|958|996|961|925|908|778|760|714|718|667|
2022-02-13 17:30:59|usa_2_0084|SQ|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.733||81.294|85.012|87.222|89.039|86.325|89.957|88.328|91.013|87.442|88.666|91.496|98.17|121.708|130.145|142.402|245.662|238.556|242.704|262.342|564.117|616.507|646.12|690.408|709.033|722.16|723.534||
2022-02-13 17:31:00|usa_2_0085|ST|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||255.164|||232.074|219.617|213.366|216.184|224.861|234.813|270.994|284.537|331.369|331.175|339.087|335.142|330.103|323.186|327.007|331.303|336.224|344.657|368.598|392.47|419.461|589.484|608.349|629.104|651.02|694.155|699.298|709.26|722.429|724.046|723.418|726.403|735.924|750.049|753.965|741.987|757.185|787.178|798.001|809.092|817.04|830.998|824.553|815.872|807.092|803.825|796.419|801.342|805.202|820.933|
2022-02-13 17:31:02|usa_2_0086|STAY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4110.622|4096.476|4098.14|4092.4|4127.317|4134.323|4107.888|4094.166|4087.448|4061.068|4058.69|3912.151|3921.341|3916.487|3913.762|3913.465|3905.304|3837.189|3809.547|3790.365|3753.134|3568.984|3577.458|3468.792|3453.632|3455.386|3458.238|3467.627|3493.549|3492.821|3487.34|||||||
2022-02-13 17:31:03|usa_2_0087|SWCH|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||874.259||1036.226|1072.823|1133.572|1183.165|1248.939|1281.057|1302.77|1309.514|1346.348|1444.993|1551.117|1583.491|1630.119|1675.229|1737.415|1801.302|2059.944|2138.545||
2022-02-13 17:31:04|usa_2_0088|TCF|net_ppe|0|||||||||||||||||||||||||||||48.3|48.7|48.9|48.6|47.6|46.8|46.2|115.1|47.5|47.1|83.2|76.9|70.7|98.2|99|105.2|105.8|92|96.5|100.6|148.2|151.2|147.2|143.7|141.4|135.9|141.2|129.8|153.2|158.5|178.4|165.8|170.8|172.5|171.8||||||||||199.009|202.6|208.323|215.237|224.159|228.396|231.125|243.452|248.697|258.171|266.597|282.193|290.478|305.052|316.833|326.667|328.081|339.619|352.154|365.146|375.679|384.36|393.283|406.087|416.57|423.048|428.959|438.452|439.532|441.402|441.904|447.826|448.047|448.514|449.264|447.93|444.719|447.266|446.398|443.768|443.057|439.884|434.333|436.281|433.364|442.311|442.356|440.466|438.616|439.048|437.051|437.602|440.84|436.558|436.316|436.361|433.984|435.6|445.041|445.934|439.507|428.49|424.456|418.372|423.055|423.745|425.112|421.549|427.497|430.956|429.648|427.534|429.711|432.751|554.194|533.138|516.454|472.24|||||||
2022-02-13 17:31:05|usa_2_0089|TEAM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.948|42.029|41.202|48.231|58.762|54.557|49.687|45.19|41.173|38.944|37.792|35.098|51.656|57.016|63.716|65.249|81.459|317.423|320.923|311.023|315.331|312.635|307.865|295.183|271.521|353.79|347.176|
2022-02-13 17:31:07|usa_2_0090|TPR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.314|69.383|70.609|72.388|76.598|81.776|84.295|90.589|97.099|104.404|109.37|118.547|125.119|132.353|134.506|164.291|152.83|171.959|189.775|203.862|214.17|229.614|269.562|298.531|320.996|329.324|344.659|368.461|400.807|407.622|420.943|464.226|464.885|600.437|587.108|592.982|582.23|564.483|544.365|548.474|546.246|541.471|552.842|582.348|586.914|595.829|602.685|644.449|687.475|701.273|686.597|694.771|720.891|748.336|742.021|713.9|701.2|684|668.4|732.6|727.4|784.4|823.2|919.5|774.6|641.2|661.2|691.4|860.8|877|889.4|885.4|888.3|896|921.6|938.8|2946.4|2882.8|2789.6|2532.2|2445.6|2405.1|2229|2174.7|2103.1|2051.3|
2022-02-13 17:31:09|usa_2_0091|TRCO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:31:10|usa_2_0092|TRU|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||150.4||165.4|170|181.4|176.1|183.9|177.7|183|201.3|192.6|190.4|197.5|192|185.4|182.6|198.6|189.3|202.9|198.2|220.3|287.3|291.7|276.2|290.2|281.1|273.5|269.2|288.8|279.4|270.9|260.2||
2022-02-13 17:31:11|usa_2_0093|TWLO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.058|16.847|20.544|25.975|37.552|40.931|44.083|47.718|50.541|53.694|56.721|59.205|63.534|261.669|258.426|266.55|297.997|310.383|358.06|366.007|441.849|437.213|439.803|485.823|489.9|
2022-02-13 17:31:12|usa_2_0094|UAA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.211|||20.192|20.865|23.659|25.287|25.804|29.923|35.423|40.948|47.624|52.332|57.403|66.01|70.645|73.548|76.085|74.753|73.557|72.926|74.539|74.9|76.559|76.127|80.298|90.719|163.256|159.135|158.482|163.829|170.157|180.85|180.591|190.924|201.603|223.952|240.721|255.018|264.629|305.564|359.489|430.536|478.418|538.531|601.91|712.873|751.286|804.211|830.539|875.005|868.25|885.774|870.12|835.427|821.078|826.868|1401.454|1401.517|1374.726|1384.079|1309.986|1270.895|1241.017|1195.338|1143.437|1112.13|1071.338||
2022-02-13 17:31:14|usa_2_0095|UNIT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:31:15|usa_2_0096|UNVR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||943|932.4||||||||||||||1097.1|1080.9|1078.9|1045.9|1032.3|1012.7|1032.4|1035.8|1082.5|1093|1069.7|1030.6|1019.5|1011.2|1008.8|1019.1|1003|983.8|964.2|960.7|955.8|1168.2|1153.5|1161.1|1309.7|1120.7|1101.5|1085.2|1226.7|1037.8|1028.4|1001.6||
2022-02-13 17:31:16|usa_2_0097|USFD|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1726.583|||1708.11|1768.885|1776.78|1754.684|1735.495|1767.611|1789.437|1786.657|1794.313|1801|1827.588|1822.597|1810.231|1842|1849|1836|2029|2075|2105|2121|2055|2021|1987|1976|1988||
2022-02-13 17:31:17|usa_2_0098|VER|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100.785||117.035|171.636|190.463|||||0.531|19.979|19.923|30.153|21.351|20.565|19.749|19.163|18.18|17.889|17.551|16.845|14.702|14.056|13.441|12.982|12.089|11.23|10.89|10.604|9.754|229.992|227.304|223.435|220.036|215.667|212.354|||||||
2022-02-13 17:31:18|usa_2_0099|VIA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:31:19|usa_2_0100|VICI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88.831|||88.347||73.739|73.029|72.287|71.513|82.879|82.12|90.726|96.832|97.307|96.718|364.683|364.193|364.391|363.769|359.684||
2022-02-13 17:31:20|usa_2_0101|VIRT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.644|41.775|47.113|42.442|37.501|33.017|32.166|30.697|29.66|34.071|33|144.686|137.018|128.675|129.242|117.501|113.322|505.177|436.168|422.352|430.615|416.316|408.611|403.619|382.454|361.724|348.149|351.494|314.923|
2022-02-13 17:31:21|usa_2_0102|VSM|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:31:21|usa_2_0103|VST|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9354|||10364||4419|4396|4750|4824|4853|14985|14760|14616|14520|14297|14127|13960|13867|13927|13610|13545|13436|13370|13136||
2022-02-13 17:31:22|usa_2_0104|VVV|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||254||266.5|284.1|324|331|349|369|391|384|390|399|420|428|441|455|498|732|763|820|874|1006|1040|1084|1124|1133|
2022-02-13 17:31:23|usa_2_0105|WBT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||134.3|||127|116.4|116.3|111.4|108.5|109.1|107.7|108.4|110.5|112.2|112.6|115.5|116.6|116.3|155|158.9|159.1|167.4|162.9|162.4|169.2|176.6|175.3|173.8|177.6||
2022-02-13 17:31:24|usa_2_0106|WELL|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||323.5831||||351.9237||||512.894|||||||||703.6|770.3|796.7|826.8|1203.807|1136.887|787.65|803.987|1108.343|1113.896|1112.471|956.851|1053.923|1163.203|1203.393||1333.847|1461.689|1713.01||1809.534|1827.843|2092.346|2190.427|2217.634|2391.538|2387.19|2661.925|2738.61|2787.121|2885.114|3935.851|4054.845|4409.948|4521.682|4638.632|5153.356|4936.058|5220.487|5378.794|5426.606|5461.32|5551.819|5658.44|5868.196|6063.29|6723.366|8155.529|9361.977|12073.143|12638.49||14096.453|14572.648|15347.491|||||||||||||||||||||||||0|502.429|550.342|536.689|536.433|523.217|502.604|480.861|465.866|454.787|453.621|526.614||
2022-02-13 17:31:28|usa_2_0107|WFT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:31:28|usa_2_0108|WH|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||250|251|331|331|326|317|316|310|307|299|294|284|278|268|267|259||
2022-02-13 17:31:29|usa_2_0109|WLTW|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||180|178|180|185|183|194|202|213|212|226|230|249|242|238|236|249|243|223|217|212|215|226|158|167|181|238|279|315|345|344|313|312|305|336|353|352|352|346|356|381|386|391|387|406|426|428|446|468|447|452|472|481|482|496|481|483|462|516|531|563|790|794|811|839|863|895|937|985|926|924|944|942|1903|1897|1922|2014|1880|1883|||||||
2022-02-13 17:31:29|usa_2_0110|WP|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:31:30|usa_2_0111|WRK|net_ppe|0|||||||||||||||||||||||||||||||||||||||173.9||||199.2|232.8|242.1|250.6|256.1|264.1|296|302.6|310.1|316.8|321.2|327.9|334.9|345|516|525.9|551.2|553.5|558.4|565.5|561.5|567.2|573.1|582.4|592.7|600.2|583.052|584.933|592.538|591.948|590.497|592.031|588.653|582.457|581.016|572.703|572.087|564.42|595.891|618.434|579.514|580.575|567.8|547.325|552.803|549.868|543.441|893.983|885|872.618|861.4|858|850.6|838.4|838|836.1|837.5|828|1303.6|1347.3|1333.1|1298.2|1279.6|1271.1|1276.1|1253.5|1243.4|1237.9|1250|1252|1252.4|5613.6|5527.2|5528.7|5547.9|5584|5611.4|5568.6|5559|5558.5|5554.7|5543|5541.1|5813.1|5832.6|5820.6|5785.1|5782.6|9159.8|9762.7|9787.3|9345.2|9294.3|9079.1|8633.7|9077.3|9118.3|9063.9|9056.8|8932.2|9082.5|10969.7|11029.4|11169.3|11189.5|11281.1|11036.3|10922.6|10778.9|10784.3|10572.5|10631.3|10570.1|10482.1|
2022-02-13 17:31:32|usa_2_0112|WYND|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||718|760|791|834|916|936|947|978|1009|1062|1071|1026|1038|1006|1018|1014|953|929|887|942|1041|1073|1106|1088|1117|1128|1121|1166|1292|1470|1491|1513|1555|1554|1553|1522|1500|1443|1427|1402|1399|1403|1361|1358|1028|1360|1368|1358|822|1112|764|775|712|720|715|723|816|682|670|||||||
2022-02-13 17:31:33|usa_2_0113|XOG|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:31:34|usa_2_0114|YUMC|net_ppe|0.213740458015||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1787|1742|1707|||1617|1652|1691|1755|1657|1605|1615|3636|3525|3399|3579|3399|3390|3676|3929|3889|4027|4197|4863||
2022-02-13 17:31:35|usa_2_0115|ZBH|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||131.5|138.3|148.2|149.5|153.3|154.9|157.8|311|319.9|337.9|525.2|547|561|584.1|628.5|643.1|676.6|703.7|708.8|701|725|751.1|807.1|820.6|865.9|914|971.9|1039|1113.7|1188|1264.1|1257.2|1254.4|1239.7|1221.7|1190.5|1170.6||1213.8|1218.3|1213|1210.3|1207.3|1192.7|1176.8|1185.6|1210.7|1219.5|1225.2|1234.1|1224.7|1235.6|1275.4|1279|1285.3|1300.7|1998.6|1989|2062.6|2039|2033.8|2080.8|2037.9|2053.2|2057.4|2048.6|2038.6|2031.3|1986.9|2002.4|2015.4|2014|2035.8|2055.3|2077.4|2065.5|2056.5|2042.5|2047.7|2021.9|2005.2|2008.2|2016.5|
2022-02-13 17:31:37|usa_2_0116|ZG|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.929|4.994|5.544|8.252|7.227|8.484|10.665|12.878|16.948|16.773|19.117|22.528|27.408|31.114|34.011|38.335|41.6|72.936|81.416|85.745|85.523|92.839|98.799|94.045|98.288|94.945|103.004|110.741|112.271|114.828|118.242|124.281|135.172|244.202|356.012|372.815|382.642|393.72|395.169|392.032|384.112|370.844|365.008|361.291|344.487|
2022-02-13 17:31:39|usa_2_0117|CPRI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||119.323||134.746||170.755|180.317|194.114|217.549|242.113|258.021|284.58|321.542|350.678|404.018|453.836|532.304|562.9|624.194|672.409|739.863|758.2|798.7|801|771|591.5|585.5|562.7|599.4|583|560.7|552|543.6|615|2326|2260|2261|2186|2182|2207|2093|1989|1940|1879|1861|
2022-02-13 17:31:40|usa_2_0118|LIN|net_ppe|0||||||||||||||||||||||||||||||||||||2338||2382|2391|2315|2296|2267|2295|2273|2264|2266|2287|2350|2397|2521|2605|2737|3872|4013|4119|4269|4317|4418|4531|4607|4686|4755|4749|4875|4535|4552|4563|4720|4780|4796|4750|4771|4688|4692|4726|4817|4800|4726|4551|4666|4684|5068|5123|5252|5224|5188|5283|5946|5886|5933|6062|6108|6271|6417|6516|6694|6964|7265|7598|7963|8221|8459|8201|7922|7872|8435|8807|8990|8998|8932||9532|9784|10079|9754|10131|10523|10466|11074|11453|11841|11867|12099|12278|12326|12552|12268|11997|11593|11363|10970|10998|11314|11578|11635|11477|11692|11806|11992|11825|12113|11701|11725|29717|29418|29540|28460|30089|27418|27693|27945|29801|26934|26917|26180|26003|
2022-02-13 17:31:43|usa_2_0119|STX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1028|1025|1062|1111|1090|1117|1169|1301|1287|1261|1346|1529|1565|1606|1717|2106|2179|2240|2279|2278|2246|2267|2357|2464|2509|2510|2355|2229|2039|1983|2054|2263|2275|2262|2208|2245|2190|2210|2179|2284|2243|2228|2256|2269|2187|2128|2065|2136|2156|2155|2182|2278|2247|2230|2165|2160|2093|2012|1911|1875|1817|1762|1720|1792|1789|1823|1822|1869|1991|2049|2200|2232|2167|2218|2215|2278|2213|2216|
2022-02-13 17:31:46|usa_2_0120|TEL|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3076|||3429|3505|3546|3618|3642|3342|3406|3284|3106|3111|3008|2896|2787|2867|3075|3129|3147|3140|3090|3107|3136|3213|3187|3114|3071|3166|3164|3181|3154|2920|3118|2878|2925|2920|2866|2899|2976|3052|2956|3046|3165|3159|3527|3676|3633|3497|3550|3596|3636|3574|3659|3558|3598|3650|3768|3662|3723|3778|3827|
2022-02-13 17:31:48|usa_2_0121|UBER|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1641|2648|2784|3075|3325|3440|3287|3210|3088|3024|3014|2999|3241|
2022-02-13 17:31:49|usa_2_0122|BYND|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.118|||28.007|30.527|31.861|34.473|35.05|47.474|74.189|84.079|90.738|129.869|146.032|172.121|222.734||
2022-02-13 17:31:50|usa_2_0123|LYFT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||109.257|425.078|485.176|267.822|629.861|668.32|650.749|619.728|589.053|569.282|570.392|557.706|521.607|
2022-02-13 17:31:51|usa_2_0124|CGC|net_ppe|0.260300850229||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.495|11.4415|11.7374|13.4623||17.6217|31.2172|31.2309|34.6552|37.6378|40.4594|45.197|72.189|79.8441|99.0491|122.4511|235.1562|361.9967|511.9185|704.948|821.1038|1088.7293|1233.7971|1320.8114|1075.1691|1104.6015|1116.9765|900.5439|851.259|921.5182|880.674|847.1844||
2022-02-13 17:31:52|usa_2_0125|ACB|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0029|0.0027|0.0024|0.0019|0.0017|0.0017|0.0017|0.0016|0.0718|0.0697|0.1554|0.1685|0.0011|0.001|0.0017|0.0016|0.0016|0.0014|0.0014|0.0012|0.0011|0.001|0.0009|0.0008|0.0007|3.9723|0.0006|7.3967|7.4705|8.6888|8.2142|7.9724|8.7635|8.7882|8.9665|11.6465|19.4108|35.0026|57.3914|93.2415|148.0859|185.8282|348.1964|392.2368|469.7032|583.1554|734.8441|767.0075|743.8043|692.911|700.3624|558.5101|536.6312|488.814|462.6482||
2022-02-13 17:31:53|usa_2_0126|CRON|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0311|1.2546|1.3668|1.9456|2.0772|2.0424|9.8488|10.5067|11.9657|14.7803|24.6173|44.6696|49.4514|71.2112|98.757|126.03|139.6383|152.4048|169.3866|166.494|164.543|174.39|181.244|197.375|200.661|200.607|||
2022-02-13 17:31:54|usa_2_0127|TRTC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0513|0.0476|0.0362|0.0336|0.0306|0.0275|0.0244|0.0214|4.8428|4.7971|5.2154|5.4467|5.3409|5.3119|5.5875|6.695|7.3144|9.0361|9.8049|10.4648|10.5254|10.5813|10.9739|19.1916|33.3433|34.9404|36.8888|31.681|46.432|43.441|43.502|40.082|35.021|34.066|||||||
2022-02-13 17:31:55|usa_2_0128|AXIM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0|||0.016|0.0157|0.0148|0.014|0.0131|0.0123|0.0115|0.0106|0.0098|0.0089|0.0081|0.0073|0.0064|0.0056|0.0048|0.0039|0.0031|0.0022|0.0253|0.245|0.2421|0.2348|0.2349|0.2151|0.1946||
2022-02-13 17:31:56|usa_2_0129|LBTYK|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97.577|3847.677|3187.624|3972.773|4335.537|6460.367|6961.458|6863.142|7991.3|8012.4|7572.2|7866.4|8136.9|9635.4|9584.4|10187.5|10608.5|11639|11395.5|10703.2|12035.4|11181.8|11719.5|12228.6|12010.7|10990.5|9970.6||11112.3|11656.5|12010.3|11138.5|12868.4|13293.5|12700.9|12924.3|13437.6|13018.5|22779|23730.5|23974.9|23813.8|23820.6|22119.6|23016|21821.9|21864.7|21398.4|20840.5|21891.4|20882.9|17786.4|17249.3|17471|18717.9|19498.4|14149|20196.3|14053|14047.6|13878.9|13811.4|13622.9|13047.8|13843.4|13110.1|6172.6|6286.6|8054.1|7552.1|7585.2|6984.6||
2022-02-13 17:31:59|usa_2_0130|LBTYA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97.577|3847.677|3187.624|3972.773|4335.537|6460.367|6961.458|6863.142|7991.3|8012.4|7572.2|7866.4|8136.9|9635.4|9584.4|10187.5|10608.5|11639|11395.5|10703.2|12035.4|11181.8|11719.5|12228.6|12010.7|10990.5|9970.6||11112.3|11656.5|12010.3|11138.5|12868.4|13293.5|12700.9|12924.3|13437.6|13018.5|22779|23730.5|23974.9|23813.8|23820.6|22119.6|23016|21821.9|21864.7|21398.4|20840.5|21891.4|20882.9|17786.4|17249.3|17471|18717.9|19498.4|14149|20196.3|14053|14047.6|13878.9|13811.4|13622.9|13047.8|13843.4|13110.1|6172.6|6286.6|8054.1|7552.1|7585.2|6984.6||
2022-02-13 17:32:02|usa_2_0131|MELI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3436||||2.9315|3.0765|4.017|4.1711|4.1432|4.7323|5.6764|5.8749|5.9402|6.7304|6.4025|6.3945|5.9483|7.263|7.6891|19.0624|20.8177|22.673|31.3164|31.352|30.8777|33.1171|35.1032|35.2174|37.7262|38.0172|80.0817|80.0001|131.3719|129.4649|83.7808|83.9269|91.545|75.945|82.735|82.51|81.633|89.932|104.808|121.006|124.261|131.968|130.594|136.101|114.837|122.859|113.17|138.417|165.614|342.455|373.848|395.876|444.706|422.783|449.892|527.834|694.898|803.953|1015.25|1092.334||
2022-02-13 17:32:04|usa_2_0132|CHKP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2|1.5|1.9|2.3|3.3|4.2|5.6|6.3|7.181|7.6|8.3|8.9|9.694|11.327|11.834|10.728|11.638|12.554|12.879|13.282|13.248|12.597|12.163|11.35|10.453|9.494|8.649|8.019|7.394|9.687|8.677|8.225|8.144|7.981|7.699|7.644|7.665|7.427|44.93|45.334|47.192|51.946|55.803|56.853|56.947|56.693|57.098|57.212|40.248|38.83|41.104|39.956|38.936|37.991|37.616|37.329|37.065|37.197|36.996|37.183|36.639|37.105|36.558|35.505|36.973|37.539|37.502|38.056|37.991|38.003|38.083|39.424|41.549|41.951|42.663|44.366|48.692|50.728|53.95|57.994|61.859|66.831|69.936|75.056|77.767|78.552|79.174|78.578|78.5|84.519|85.996|87.042|87.7|91.5|91|90.7|88.1|87.2|85|84.5|83.4|
2022-02-13 17:32:07|usa_2_0133|ACA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||583.1||582.6|570.5|803|801.9|814.3|815|816.2|891.7|892.7|894.8|913.3|905.2|1206.7|1273||
2022-02-13 17:32:07|usa_2_0134|ACIU|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5059|0.6704|0.6818|0.9469|1.1007|2.0829|2.5147|2.6103|2.4156|3.5173|3.473|3.38|3.3762|5.6763|5.7041|5.6442|6.3699|6.1537|6.1087|6.217|7.5989|7.4768|8.5386|8.161||
2022-02-13 17:32:09|usa_2_0135|AEGON|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:32:09|usa_2_0136|AFIN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0|19.166|19.053|19.083|18.959|18.841|18.718|18.668|18.546|18.422|18.299|18.318||
2022-02-13 17:32:10|usa_2_0137|AGNCB|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:32:10|usa_2_0138|AHL|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:32:11|usa_2_0139|AINV|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:32:13|usa_2_0140|APO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.831|||68.063|||68.812|67.794||63.703|62.526|44.696|42.566|50.5|54.343|52.683|50.811|50.98|53.916|53.452|51.933|50.945|49.51|40.251|39.128|37.781|36.773|35.906|36.074|34.813|32.975|31.636||||25.154||||19.184|18.46|18.253|19.297|19.99|123.615|120.575|216.72|232.708|241.212|375.64|374.528|375.13|373.337|444.847|474.246||
2022-02-13 17:32:15|usa_2_0141|AQNCN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:32:15|usa_2_0142|ARCC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0|105|101|99|94|94|90|85|38|36|34|31|27|
2022-02-13 17:32:17|usa_2_0143|ARES|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.852||||34.055||||38.147||||40.759||||61.151||||63.38|156.075|152.579|148.17|206.289|145.225|140.041|136.392|215.616|157.908|166.889|176.511||
2022-02-13 17:32:18|usa_2_0144|ATUS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6597.635|6391.27|6228.668|6161.511|6023.826|5819.544|5694.812|5760.479|5828.881|6031.249|6104.897|6079.805|6033.741|6061.394|5993.701|5998.201|6047.338|6077.93|6253.737|6319.33||
2022-02-13 17:32:20|usa_2_0145|AUB|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|13.9|14.2|14.6|15.9|16.5|18.7|19.8|20.6|21.7|21.1|22.5|22.9|23.3|21.5|21.208|20.94|20.466|20.077|19.585|19.271|18.738|19.191|19.242|19.848|21.587|21.577|24.601|24.766|25.624|26.528|27.111|39.309|39.975|40.945|42.142|42.363|43.361|45.332|49.219|52.491|58.58|63.461|68.711|74.044|75.398|75.741|75.245|77.22|77.127|77.425|79.138|78.787|79.196|78.722|92.566|92.01|91.054|90.68|90.594|91.601|90.936|90.589|90.986|91.122|87.305|85.409|83.366|82.857|82.523|82.815|151.84|145.662|138.549|135.247|134.429|132.681|129.191|126.028|125.357|124.032|123.416|122.027|122.512|121.842|120.808|119.604|163.076|160.508|155.001|146.967|172.522|168.514|168.122|161.073|161.139|164.321|156.934|163.829|161.478|161.114|159.588|134.808|
2022-02-13 17:32:23|usa_2_0146|AUPH|net_ppe|0.212271973466||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5303|0.4747|0.5353|0.4754|0.4824|0.6674|0.6158|0.8272|0.8584|0.9281|1.2467||2.7789|2.974|4.1265|5.7123|6.5936|7.6274|7.8259|8.6029|8.1969|7.1522|7.6816|7.099|6.7314|6.3222|6.0001|5.6019|5.2659|5.3123|5.0913|4.7709|4.5475|4.6022|4.6334|4.3502|3.89|3.6766|3.276|2.6343|2.3418|2.1586|2.1461|1.9817|1.8217|1.5795|1.4179|1.2538|1.1164|0.9344|0.7025|0.6494|0.5162|0.3618|0.2266|0.088|0.0727|0.058|0.0475|0.037|0.025|0.059|0.052|0.052|0.051|0.047|0.042|0.036|0.032|0.027|0.026|0.029|0.026|0.032|0.027|0.031|0.05|0.044|0.039|0.041|0.441|0.425|0.406|0.093|5.922|6.423|9.663|10.275|10.519|10.428|10.083|||
2022-02-13 17:32:25|usa_2_0147|AXGT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.016|0.033|0.061|0.089|0.106|0.103|0.159|0.142|2.294|3.367|3.232|2.524|1.802|1.513|1.365|1.278|3.779|3.318|2.926|2.333|1.738|||||||
2022-02-13 17:32:25|usa_2_0148|AY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:32:26|usa_2_0149|BFA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:32:27|usa_2_0150|BFB|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:32:27|usa_2_0151|BHC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||14.1798|14.1|19.8707|19.8227|19.9428|21.2|22.4|23.9|24.9|24.8|25.2|24.9|24.2|24.7|24.4|23.4|23.7|24.8|25.5|26.9|45.3|47.193|46.407|48.834|52.541|62.025|76.712|81.758|85.581|91.324|102.881|118.278|136.784|146.094|157.409|165.551|173.804|175.633|174.835|180.506|186.556|184.95|179.625|187.678|199.562|210.066|221.478|221.209|211.979|212.988|223.114|235.233|238.457|233.799|182.298|167.507|148.269|140.757|133.411|138.112|103.848|106.896|96.48|280.161|281.752|307.696|318.851|355.663|414.242|426.51|409.399|450.327|462.724|452.969|440.998|1221.606|1234.2|1215|1319.6|1300.4|1312.3|1334.8|1359.9|1351.4|1442|1465.5|1472.1|1462|1312|1328|1373|1398|1403|1411|1355|1341|1353|1341|1372|1390|1466|1450|1496|1550|1567|1556|1590|1584||
2022-02-13 17:32:30|usa_2_0152|BPY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2970|||2290|2432|2403|2243|2219|2478|2453|2417|6254|5023|4925|4939|4880|5357|5407|5476|5511|5457|6663|6774|6863|7506|6906|6854|6769|7278|6973|6772|||||||
2022-02-13 17:32:31|usa_2_0153|CBPO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.6107|15.4341|17.072|18.1327|18.6271|19.2994|27.5833|27.6319|27.8498|28.8734|31.8677|35.5983|36.9923|39.5117|39.5896|39.932|39.9159|43.3295|40.9711|40.4385|39.1535|51.3252|55.1654|62.3374|67.1261|73.1491|75.3193|76.9668|78.7204|80.2309|85.5508|91.2084|96.9918|105.3643|115.5007|126.4177|134.4245|132.0919|138.0377|145.4107|155.1352|166.8127|192.3208|182.7441|177.7379|178.3274|181.4359|180.0676|176.1843|177.5966|173.3297|172.3687|||||||
2022-02-13 17:32:31|usa_2_0154|CG|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.6||45.4|48|52.7|52.4|61.1|62.9|63.6|62.2|62.7|65.5|71|69.6|69|69.6|77.2|88.1|107.7|106.6|111.7|107.9|104.3|101.6|106.3|92.8|98.8|100.1|100.4|97.8|95.9|93.4|95.1|347.2|337.4|323.6|312|314.8|311.9|321.6|510.3|513.6|478.6|503.6||
2022-02-13 17:32:33|usa_2_0155|CHSINC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:32:33|usa_2_0156|CLB|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||19.1|20|23.6|24|25|27.7|33|51.9|51.7|55.1|54.4|59|57.7|70.2|68.7|65.7|63.5|70.985|67.059|81.332|81.363|84.556|84.404|89.754|95.462|97.615|96.305|97.62|96.132|95.9|95.194|96.298|95.339|87.336|84.079|81.892|81.236|79.622|79.105|79.709|79.045|81.342|81.434|83.036|87.482|87.734|86.603|86.803|88.863|93.038|92.85|95.256|99.798|103.463|100.582|100.289|97.966|98.784|99.668|100.68|101.957|104.223|103.061|105.126|110.025|115.295|114.812|118.665|125.697|125.418|127.731|130.829|135.001|138.824|141.758|143.926|146.951|149.014|147.961|148.452|146.965|143.211|138.86|135.06|131.21|129.882|127.728|125.746|124.12|123.098|122.333|122.787|121.945|122.917|202.295|201.989|201.316|199.203|198.055|190.013|186.351|181.678|183.786|178.88|178.115|172.339|
2022-02-13 17:32:36|usa_2_0157|CODI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.451|22.11|10.858|19.71|21.838|27.017|20.437|39.581|30.593|29.804|30.763|29.316|27.818|26.353|25.502|33.011|32|32.177|33.484|35.407|39.633|50.329|43.579|66.367|64.612|63.733|68.488|67.504|64.669|66.382|68.059|71.477|70.47|93.019|106.981|113.613|111.521|109.64|115.948|118.085|124.474|145.447|142.37|143.172|157.588|170.827|173.081|200.23|212.61|226.27|146.601|306.991|143.313|142.291|146.428|143.799|150.229|155.601|172.669|177.307|176.228|169.507||
2022-02-13 17:32:38|usa_2_0158|CORICVR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:32:38|usa_2_0159|CPTA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:32:39|usa_2_0160|CRSP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.328||2.377|3.862|21.027|22.165|19.927|19.564|18.857|18.907|18.395|18.097|18.5|43.969|50.926|51.693|72.832|72.094|73.741|76.378|93.025|102.042|254.795|281.015||
2022-02-13 17:32:40|usa_2_0161|CSIQ|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.453||||0.932||1.2388|3.486|7.9096|14.099|21.656|31.688|51.4863|62.863|92.095|137.609|165.5419|166.938|172.348|207.655|217.1355|223.003|247.439|283.671|330.46|397.33|465.994|486.115|510.0694|507.006|493.922|477.118|469.6428|456.517|441.906|426.7593|407.605|388.09|381.155|364.436|469.349|597.233|1196.487|1311.624|1531.493|1903.071|2042.992|867.759|574.407|646.688|661.412|741.641|811.199|853.806|855.676|919.163|939.884|1041.451|1054.595|1086.533|1136.725|1061.241|1049.881|1104.23|1342.786|1448.393|1588.586|1508.171||
2022-02-13 17:32:42|usa_2_0162|CVET|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64.554|||66.693|69|156|160|179|177|217|229|226|233|229|229|247||
2022-02-13 17:32:43|usa_2_0163|DB|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6550.9856|5557.5054|6778.3096|8738.5171|8922.7843|9542.8168|9437.6176|9325.8797|8522.458|8841.4934|8609.0796|7269.3894|7118.8108|7098.7994|7151.834|7081.6479|6524.534|6170.9667|6162.9538|6013.0281|5960.0467|6131.7915|5328.5363|4275.8513|3936.2364|3786.1572|3589.4925|3516.1764|3894.8419|4026.5879|3509.5051|5187.1488|3542.5025|3756.3012|3953.1096|3971.11|4357.0356|4103.7168|4463.8776|7716.4279|7130.196|7577.2618|7343.6793|7135.8077|6977.3433|6423.1334|6577.169|6563.5675|6347.1209|6234.8915|6240.975|6103.4454|5938.6318|4006.9491|3626.5162|3536.1862|3155.6289|3242.5456|3256.3288|3112.6251|3171.0573|3171.2813|3025.7104|2964.2766|3026.3318|3141.2592|3265.6378|3192.4017|3024.3037|2936.7734|2911.972|2770.5258|6107.997|6064.758|5624.7681|5521.3179|5296.3179|5416.4107|6763.702|6825.048|6397.1865|6399.9813|6167.1883||
2022-02-13 17:32:45|usa_2_0164|DBX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||341.9|345.6|330.8|295.9|310.6|771.3|945|998.3|1103.2|1181.3|1177.2|1194.3|809.2|786.7|780.5|810.6||
2022-02-13 17:32:46|usa_2_0165|DCP|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||168.8|168.9|169.8|169.9|173.6|194.7|193.6|370.7|487.9|500.7|503.9|498.8|496.9|882.7|646.5|973.9|976|1000.1|1017|1008.5|1042.5|1169.1|1120.6|1115.3|1137.7|1499.4|1546.1|1578.7|1673.8|2550|2606|2679|2960|3046|3146|3207|3274|3347|3374|3474|3483|3476|3446|3302|3284|9069|9047|8950|8926|8983|9040|9080|9163|9135|9188|9177|8962|8918|8278|8207|8129|8078|7992|7925|7868|7701|
2022-02-13 17:32:49|usa_2_0166|DD|net_ppe|0||||||||5173||||5127||||5347||||5551||||6576||||7642|7742|7997|8353|8249|8027|8076|8437|8775|8604|8907|9127|8801|8760|8648|8748|8580|8697|8782|8811|8726|8822|8387|8211|8113|8068|8271|8250|8484|8199|7758|7717|8052|7860|8046|8240|8447|8251|8226|8367|8490|8383|8986|8859|13711|12980|13467|13619|13579|13427|13737|13688|13797|13666|13654|13510|14217|13936|13548|13482|13828|13408|13408|13330|13537|13549|13656|13358|13722|13644|13895|14210|14388|14545|14624|14298|14294|13823|17377|17937|18141|17332|16973|17416|17668|17785|18049|17793|17299|17279|17353|17557|17520|17268|17202|17360|17454|17573|17901|17694|18051|18066|18580|18858|17854|18420|22783|23311|23486|23768|24116|36219|36247|36076|35224|35228|9917|38862|10345|10303|10143|10501|9909|9686|9985|6744|6856|6921|6966|
2022-02-13 17:32:52|usa_2_0167|DELL|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1649||1562|5805|5653|5438|5400|5378|5390|5303|5240|5228|5259|5505|5568|5787|7835|7845|8167|8523|8548|8645|8705|8878||
2022-02-13 17:32:53|usa_2_0168|ELAN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||920.3||877.7|909.3|922.4|930.2|931.1|911.7|955.3|930.1|924.1|1242.5|1316.3|1271|1033|1041||
2022-02-13 17:32:54|usa_2_0169|ENBCN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:32:54|usa_2_0170|ESTC|net_ppe|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.536|4.185|4.104|4.663|5.448|38.534|48.179|41.772|40.543|39.454|38.281|38.005|34.345|33.303|31.177||
2022-02-13 17:32:55|usa_2_0171|ESV|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:32:55|usa_2_0172|ETP|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:32:55|usa_2_0173|ETRN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5110.862||5401.815|5620.177|5867.647|6007.513|7380.259|7614.43|7723.967|7750.762|7806.935|7838.733|7827.896|7815.958|7762.115|7773.217||
2022-02-13 17:32:56|usa_2_0174|FOMX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:32:56|usa_2_0175|GMLP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||715.653||702.453|696.039|1163.924|844.139|835.103|1083.515|1192.779|1417.221|1436.215|1423.31|1409.284|1701.922|1684.453|1666.175|1623.423|1995.694|1985.301|1962.388|1847.403|1827.72|1809.063|1785.8|1763.896|1746.494|1728.523|1710.578|1694.868|1677.398|1660.251|1649.65|1650.468|1640.076|1511.714|1494.567|1478.098|1462.197|1445.722|||||||
2022-02-13 17:32:57|usa_2_0176|GMT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:32:57|usa_2_0177|HEIA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:32:57|usa_2_0178|HILCOS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:32:57|usa_2_0179|HMLP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||122.657|126.243||0.062|0.054|0.047|0.039|0.031|353.197|350.787|348.469|345.822|343.183|695.094|689.838|684.624|679.645|674.467|669.209|663.983|658.756|653.576|651.015|646.034|640.687|635.368|630.135|624.908|619.729|614.5|611.144|606.033||
2022-02-13 17:32:58|usa_2_0180|INTNED|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:32:59|usa_2_0181|JECN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:32:59|usa_2_0182|JHG|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.3157||37.191||33.4166||32.7201||33.2712||30.5863||30.1574||29.0881||24.6272||28.0329||26.2288||23.5027||22.8013||21.3336||19.221||41.2||76.5|74.3|70.6|69.4|65|65|69.5|72.6|72.6|74.4|84.7|84|82.5|81.4|77.9|74|66.4|63.7|63.3|
2022-02-13 17:33:00|usa_2_0183|JWA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:33:00|usa_2_0184|KKR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.619||||79.57|78.322|78.027|229.368|268.013|319.011|864.46|722.08|536.905|530.973|509.436|460.637|581.877|528.144|527.899|535.39|559.956|571.27|587.224|600.231|616.574|614.33|628.839|644.289|676.462|823.294|931.515|944.135|969.369|991.621|999.375|882.874|951.364|1135.396|1189.086|1200.778||
2022-02-13 17:33:02|usa_2_0185|KSHB|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0216|||0.1452|0.2053|0.2328|0.2348|0.226|0.2736|0.5932|0.8614|0.9285|0.9318|0.9249|1.0772|2.7788|4.135|4.9956|6.8867|8.813|11.054|12.35|9.39|9.296||||||||
2022-02-13 17:33:03|usa_2_0186|KTB|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||138.449|216.277|222.143|223.553|218.774|212.906|201.719|193.814|179.34|179.171|172.523|163.514||
2022-02-13 17:33:03|usa_2_0187|LENB|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:33:04|usa_2_0188|LGFA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:33:04|usa_2_0189|LGFB|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:33:04|usa_2_0190|MVC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:33:05|usa_2_0191|NGL|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.685||27.885|62.969||65.706|66.405|227.893|231.394|435.369|425.641|520.084|526.437|536.451|631.663|806.437|835.848|863.457|1433.313|1518.15|1624.016|1743.584|1845.112|1972.925|1649.572|1733.393|1755.416|1746.925|1790.273|1769.618|1768.485|1708.683|1518.607|1604.498|1706.612|1726.162|1828.94|2533.553|2689.002|2887.253|3032.263|3010.012|2968.074|2900.772|2858.999|2691.917|2658.155||
2022-02-13 17:33:07|usa_2_0192|NGLS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:33:07|usa_2_0193|NSUS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:33:07|usa_2_0194|OAK|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:33:07|usa_2_0195|PRE|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:33:07|usa_2_0196|PRQR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2817||0.5662|0.9288|1.4434|1.8919|2.2847|2.2279|2.4042|3.162|4.0823|4.0881|3.6345|3.4057|3.4044|3.2279|3.0052|2.7974|2.5529|2.3995|2.1322|4.4078|3.9738|2.6401|2.7332|2.5268|2.3641|20.9861|22.8785|21.2442|21.3349|20.3667||
2022-02-13 17:33:09|usa_2_0197|PRUFIN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:33:09|usa_2_0198|PSEC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:33:12|usa_2_0199|QURE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5672|||1.8257|3.6096|12.8758|19.9378|21.6412|23.9153|24.2996|24.654|25.4599|26.011|26.7487|26.7416|33.3535|35.702|35.241|35.41|34.653|34.281|33.839|32.126|30.802|29.179|46.456|55.23|55.13|55.568|54.024|55.44|55.843|58.414|59.175|65.153|67.409||
2022-02-13 17:33:13|usa_2_0200|QVCN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:33:13|usa_2_0201|REZI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||265||264|276|300|296|304|306|316|304|311|311|318|307|304|290||
2022-02-13 17:33:14|usa_2_0202|SANTAN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:33:14|usa_2_0203|SBBP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.006|||0.0121|0.021||0.04||0.035|0.032|0.03|0.027|0.025|0.022|0.02|0.017|0.015|0.012|0.315|0.297|0.294|1.338|1.225|1.147|1.08|1.014|0.944|||||||
2022-02-13 17:33:14|usa_2_0204|SEDG|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.351||7.357|11.903|14.717|17.272|21.428|26.213|27.831|30.377||37.933|41.991|45.714|51.182|61.161|68.532|73.415|119.329|163.827|176.988|184.276|212.821|233.878|263.367|294.682|345.008|352.018|378.621|392.658||
2022-02-13 17:33:16|usa_2_0205|SFIX|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.733|29.545|30.875|32.374|34.169|37.629|44.888|52.715|54.888|194.086|186.648|198.813|202.984|206.836|203.867|205.075|205.524|235.824||
2022-02-13 17:33:16|usa_2_0206|SGYPQ|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:33:17|usa_2_0207|SITC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||229|273.6||374|||511.2|586.8|639.5|652.9|686.9|728.3|743|756.6|824.7|849.6|977.8|999.1|1078.6|1154|1265.7|1341.3|1666|1693.666|1721.6|1736|1769.4|1818.362|1786.025|1857.327|1843.989|1864.563|1870.453|2146.1|2144.45|2141.956|2213.314|2221.897|2412.049|2395.264|3471.482|3434.25|3403.399|3426.698|3510.717|5354.925|5386.951|5035.193|5989.218|5982.576|6291.182|6336.514|6553.097|6539.831|6573.061|6580.869|9543.243|7882.405|7828.899|7954.827|8000.096|8317.57|8244.291|7900.663|7836.919|7584.77|7459.782|7490.403|7426.829|7227.638|7013.539|6959.127|6994.378|6880.181|6832.912||6693.849|6678.727|6961.667|||||||||||||||||||||||||0|21.962|21.961|21.628|21.792|22.013|21.588|21.024|20.604|20.047|19.618|19.469||
2022-02-13 17:33:20|usa_2_0208|SLD|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:33:20|usa_2_0209|SNAP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100.585|116.132|128.031|143.112|166.762|191.043|214.23|216.609|212.56|479.788|457.185|427.298|449.114|441.23|434.689|444.34|448.437|446.094|478.495|481.127|524.896|
2022-02-13 17:33:21|usa_2_0210|SPLP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||121.919|130.294|179.159|183.84|177.582|185.159|182.42|178.505|182.108|210.675|213.732|212.427|184.314|182.245|225.051|262.422|255.402|251.295|262.303|263.937|261.412|254.139|264.393|266.642|271.991|302.622|300.993|296.854|297.467|337.66|336.189|330.527|284.457|279.178|269.865|261.69|258.707|250.445|247.322|241.986||
2022-02-13 17:33:23|usa_2_0211|SSW|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:33:23|usa_2_0212|TA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||653.668|242.084|282.824|304.786|397.266|424.45|420.74|419.431|418.765|414.519|413.143|417.024|417.458|413.884|415.434|423.886|438.649|448.518|453.625|469.309|479.943|488.629|523.713|555.612|576.512|576.492|609.444|623.255|704.866|706.6|717.751|728.592|765.828|814.605|732.938|904.86|989.606|1030.026|1042.687|1070.757|1082.022|1061.992|1023.032|1023.08|613.196|984.396|980.894|606.219|628.537|2711.65|2697.843|2682.452|2686.501|2657.575|2623.891|2582.122|2536.672|2505.378|2478.402|2470.305||
2022-02-13 17:33:25|usa_2_0213|TGP|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1217.074|1502.386|1176.657|1168.107|1157.91|1401.02|1717.945|1620.361|1844.457|2065.572|1900.582|2133.693|2148.951|2207.878|2044.407|1857.12|1849.972|2077.604|2062.295|2048.361|2036.567|2019.576|2003.097|2003.629|1021.951|2021.125|2001.654|1980.37|1960.756|1949.64|1940.202|1926.85|1945.468|1922.662|1878.292|1879.189|1859.219|1989.23|2030.089|2091.376|2097.335|2108.16|2105.92|2095.279|2220.836|2215.983|2405.589|2403.275|2453.007|2905.712|3009.393|3105.08|3233.104|3329.523|3422.981|3361.603|3340.557|3061.499|2989.949|2959.17|||||||
2022-02-13 17:33:26|usa_2_0214|TOO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:33:26|usa_2_0215|TVA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:33:27|usa_2_0216|URGN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.741||0.707|0.71|0.805|0.637|0.718|0.992|0.948|3.706|3.466|3.316|4.712|4.424|4.412|4.377|4.204|4.043|3.654|3.396||
2022-02-13 17:33:28|usa_2_0217|XENE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.879||2.024|1.999|2.476|2.353|2.174|2.13|1.989|1.79|1.663|1.542|1.404|1.376|1.308|1.154|1.07|1.101|1.086|0.962|0.991|2.431|2.451|2.248|2.593|2.987|3.376|3.84|6.88|6.897|7.412|7.228||
2022-02-13 17:33:29|usa_2_0218|SNAP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100.585|116.132|128.031|143.112|166.762|191.043|214.23|216.609|212.56|479.788|457.185|427.298|449.114|441.23|434.689|444.34|448.437|446.094|478.495|481.127|524.896|
2022-02-13 17:33:30|usa_2_0219|SPOT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87.5781|83.8372|95.9654|156.87|225.3483|746.795|728.817|827.1396|873.7326|862.4991|858.1232|889.9299|931.0797|924.9368|942.5038|941.8388|915.966|
2022-02-13 17:33:31|usa_2_0220|SINA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.743|6.355|7.737|9.415|9.721|10.292|11.911|11.22|10.416|8.704|8.24|7.774||7.511|8.386|8.412|8.646|9.573|12.01|14.539|16.152|17.456|19.572|22.202|22.207|21.839|23.248|23.23|27.101|28.893|27.353|27.086|26.846|29.018|36.319|35.039|34.111|31.461|27.912|25.512|23.022|22.647|22.64|29.043|33.289|42.08|53.062|63.886|74.511|74.532|73.151|72.391|76.64|73.479|71.62|72.046|80.92|79.184|76.249|70.091|63.729|58.588|52.455|50.441|47.495|45.235|42.776|248.657|241.68|241.674|245.208|253.414|262.676|273.46|259.627|258.542|262.846|303.34|289.657|273.254|278.051|268.938|271.249|||||||
2022-02-13 17:33:31|usa_2_0221|LYV|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||808.919|813.462|813.201|780.243|876.172|865.391|864.675|914.69|915.045|871.626|906.31|914.379|887.735|863.91|883.114|852.478|749.984|785.092|764.997|769.127|737.064|735.181|734.879|715.756|720.136|714.875|712.82|717.905|721.786|701.313|692.695|697.003|706.8|697.978|709.342|695.941|695.337|675.792|701.763|719.523|731.282|722.79|712.812|720.59|751.536|782.166|817.373|844.814|885.936|886.901|890.439|913.357|946.593|2057.962|2212.377|2193.626|2519.951|2533.187|2542.314|2568.13|2525.637|2445.983|2431.662|2432.504||
2022-02-13 17:33:33|usa_2_0222|ZM|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.275|90.681|103.113|107.156|125.746|125.795|156.586|171.085|247.573|286.19|284.939|300.99||
2022-02-13 17:33:34|usa_2_0223|PTON|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||249.8|605.2|651.2|691.9|734.8|812.2|942.7|1023.7|1172|1366.5|1443.1|
2022-02-13 17:33:35|usa_2_0224|WORK|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88.359|94.929|107.513|109.806|300.17|292.761|284.64|||||||
2022-02-13 17:33:35|usa_2_0225|PINS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||226.715|243.833|238.23|254.68|280.243|263.284|248.256|241.097|225.291|209.487|195.934|257.5|281.313|
2022-02-13 17:33:36|usa_2_0226|CRWD|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73.735|86.349|107.989|129.504|136.078|174.834|193.757|200.747|203.498|227.993|250.686|276.117||
2022-02-13 17:33:37|usa_2_0227|MDB|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.877||5.1|4.43|59.557|63.335|70.374|73.191|73.664|72.687|71.327|71.569|69.463|90.879|102.635|100.497|96.951|105.925|104.078|104.088||
2022-02-13 17:33:37|usa_2_0228|SHOP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.728|23.615|25.6|29.105|33.048|34.558|39.145|42.799|45.719|44.811|44.235|48.605|50.36|51.654|54.807|55.754|61.612|160.961|182.444|188.929|246.172|250.618|221.719|217.408|211.477|215.178|211.013|215.201||
2022-02-13 17:33:39|usa_2_0229|NET|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73.21||84.64|92.485|101.466|148.408|160.699|167.529|166.836|177.54|201.175|277.816||
2022-02-13 17:33:39|usa_2_0230|LVGO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.837|6.843|7.564|8.975|10.354|30.024|32.462|||||||
2022-02-13 17:33:40|usa_2_0231|MRNA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139.031|||206.457|211.977|213.46|208.509|203.688|287.909|302.599|321.985|368.593|387.09|461|898|960||
2022-02-13 17:33:40|usa_2_0232|CODX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0874|0.1187|0.1542|0.1397|0.1656|0.1629|0.1502|0.1401|0.1561|0.1358|0.1725|0.1797|0.1968|0.2765|0.4734|0.5383|0.9496|1.0222|1.1929|1.5248||
2022-02-13 17:33:41|usa_2_0233|ALT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2302|||6.7156|6.571|6.2888|6.3861|6.1911|5.3132|5.2112|5.9091|6.208|6.2624|6.4815|6.182|6.0424|1.1784|1.0607|0.9743|0.9009|0.7887|0.702|0.6255|0.5531|0.484|0.4568|0.4601|0.4295|0.3861|0.3806|0.3865|0.3625|0.3258|0.324|0.3083|0.2483|0.2337|0.1961|0.1837|0.1538|0.1779|0.0879|0.2932|0.2801|0.6031|1.3749|1.4759|1.4071|1.3428|2.0277|1.9545|1.88|1.8025|1.7437|1.6867|1.9818|1.9607|6.0644|4.751|4.7181||
2022-02-13 17:33:43|usa_2_0234|ADPT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.125|21.184|22.298|46.542|60.355|56.01|64.452|68.889|139.042|144.812|167.302|177.266||
2022-02-13 17:33:44|usa_2_0235|BNTX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||132.6524||139.9124|156.0526|165.8524|160.3906|188.6454|215.4417|400.9128|422.9622|453.5204|512.7918||
2022-02-13 17:33:45|usa_2_0236|VIR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.29||15.418|15.448|16.308|32.245|31.488|31.71|79.893|77.752|79.223|84.176||
2022-02-13 17:33:45|usa_2_0237|GHG|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8068|14.9854|13.9847|32.274|32.3288|33.1332|61.9402|79.4095|87.888|88.1286|89.0446|93.9525|102.3381|110.6486|144.2494|153.3898||
2022-02-13 17:33:46|usamicro_0000|CANN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4579|0.458|0.4899|1.7074|1.7165|1.732|1.7456|1.7253|1.7157|1.7055|1.7008|1.7148|1.7112|1.704|1.706|1.2938|1.419|1.4489|1.4402|1.4391|1.7408|1.7756|1.7654|1.5073|0.2046|3.0385|3.0505|2.2787|2.4928|2.4594|3.1542||
2022-02-13 17:33:48|usamicro_0001|TLRY|net_ppe|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5024|2.9178|3.6681|4.5944|5.2846|5.6041|10.101|13.2509|31.0029|53.7827|73.166|39.985|50.984|65.707|277.8549|311.7755|354.727|372.4302|405.6835|423.634|440.1097|426.062|453.7107|504.5432|505.9612|668.965|639.122|618.182||
2022-02-13 17:33:49|usamicro_0002|CTST|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:33:49|usamicro_0003|TGODF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8451|5.5388|8.6913|24.3049|50.4347|78.9478|117.7252|160.9078|239.5509|181.4582|143.8233|152.8822|107.0656|115.4859|93.8999|94.0645|83.7395||
2022-02-13 17:33:50|usamicro_0004|AXSM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0105|0.0138|0.0167|0.0252|0.0338|0.1044|0.1007|0.0935|0.0865|0.0793|0.0681|0.0707|0.0686|0.064|0.0518|0.0404|0.0407|0.0346|0.0306|0.0345|0.0304|0.0397|1.7921|1.551|1.2925|1.2514||
2022-02-13 17:33:51|usamicro_0005|NBEV|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4208|0.6223|0.7051|1.0174|0.0655||0.9918|0.0704||0.0625|7.4775|7.346|7.2862|7.3453|6.35|6.2253|5.96|5.8134|5.9019|5.6771|75.77|56.863|61.32|65.593|66.901|66.977|65.941|64.156|66.84|62.312|53.512|52.366||
2022-02-13 17:33:52|usamicro_0006|APPS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.031|0.018|0.003|0.009|0.011|0.013|0.029|0.029||||||||||||||1.029|0.993|1.266|0.862|1.239|1.159|1.4|0.603|0.547|0.506|0.443|0.388|0.351|0.298|0.265|0.23|0.201|0.317|0.201|0.051|0.43|0.427|0.46|0.465|0.47|0.422|0.415|0.614|0.878|1.158|1.5|1.784|2.043|2.462|2.48|2.006|2.453|2.565|2.693|2.757|2.711|3.053|3.3|3.43|5.916|6.411|7.145|12.42|13.487|14.451|15.477|16.545|38.492|40.03|42.519|
2022-02-13 17:33:54|usamicro_0007|TEUM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0022|0.0002|1.1018|0.0002||||1.1181|0.981|0.8605|0.6518|0.5966|0.5326|0.4692|0.2038|0.1372|0.1657|0.1421|0.1281|0.1194|0.0765|0.097|0.0868|0.3249|0.3565|0.3656|0.1582|2.7054|2.4364|3.0134|3.4842|3.6122|3.396|3.7611|6.3451|6.6721|7.4554|7.8935|7.7739|7.1047|6.8292|8.2967|8.4526|10.8048|13.8824|13.1345|13.3157|13.9678|13.1032|13.3951|13.0883|12.6744|17.0651|18.6634|19.7861|19.9547|20.7118|19.6037|17.3516|17.7968|17.5285|17.4451|13.0514|12.9735|11.96|10.6254|8.7088|8.0933|7.7359|7.0776|4.7137|4.1762|4.68|3.9447|5.444|8.3203|7.3899|8.135|8.503|7.074|6.882|6.226|6.134|4.893||||
2022-02-13 17:33:56|usamicro_0008|INSG|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.264|8.986|12.379|11.748|11.033|7.744|6.805|5.511|4.731|4.101|3.372|2.674|2.157|1.915|1.703|2.827|4.307|4.476|5.016|6.304|6.56|13.865|13.928|14.315|15.419|15.501|18.982|22.845|22.831|22.151|22.337|21.528|22.106|20.225|19.004|17.731|16.792|14.911|14.677|14.26|13.627|21.281|20.53|19.905|19.9|18.496|17.259|16.886|14.939|15.229|14.236|13.392|11.895|9.901|8.246|7.199|5.778|5.279|5.061|4.34|3.869|8.812|8.543|7.686|7.82|8.392|8.3|7.957|6.899|6.991|6.856|6.031|5.832|12.467|15.49|17.165|14.825|18.798|22.791|23.15|27.4|28.9|22.179|22.385|21.202||
2022-02-13 17:34:00|usamicro_0009|CVRS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:34:00|usamicro_0010|KRYS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.013||0.048|0.055|0.2|0.182|0.256|1.632|3.014|7.355|8.867|9.659|11.184|12.897|15.77|19.988|34.174|37.083|52.108|85.984||
2022-02-13 17:34:01|usamicro_0011|PCMI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:34:01|usamicro_0012|CFMS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.696|9.626|10.598|10.655|10.966|13.592|13.736|14.985|15.084|15.76|16.493|16.31|16.514|16.89|16.955|13.662|14.439|20.834|20.064|19.498|19.209|19.321|19.029|18.042|17.455|16.45|19.376|18.82||
2022-02-13 17:34:03|usamicro_0013|MEIP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0||||0.003|0.048|0.045|0.041|0.038|0.035|0.031|0.028|0.025|0.023|0.022|0.041|0.048|0.05|0.046|0.061|0.083|0.075|0.079|0.077|0.068|0.062|0.056|0.053|0.049|0.046|0.04|0.035|0.05|0.045|0.04|0.036|0.032|0.028|0.193|0.213|0.204|0.619|0.416|0.986|1.084|10.079|9.848|9.561|9.281|8.989||
2022-02-13 17:34:05|usamicro_0014|APYX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4484|1.4969|1.5389|1.5522|1.5347|1.5378|1.517|1.5317|1.5623|1.535|1.497|1.5591|1.5499|1.5769|1.7102|1.9|2.0942|2.2624|2.1663|2.1163|2.2957|2.5708|2.6179|2.5956|2.7255|2.8952|3.1631|3.217|3.3721|3.4366|3.3968|3.4215|3.6551|3.5992|6.7076|7.1259|7.7154|8.8278|8.7949|8.814|8.6778|8.6284|8.6008|7.432|7.321|7.325|7.343|7.176|7.233|7.089|7.12|7.229|7.172|7.15|7.095|7.063|6.95|6.863|6.833|6.947|7.011|7.043|6.985|6.81|6.671|6.536|6.498|6.449|6.368|6.24|6.376|6.033|6.338|6.314|5.842|5.788|6.031|6.3|7.651|7.472|7.464|7.426|7.243|6.792|7.194|6.982|6.838||
2022-02-13 17:34:08|usamicro_0015|AMSC|net_ppe|0||||||||||||||||||||||||||||||||||||0.8|1.1|1.4|1.5|1.6|1.7|2.8|3.6|3.6|3.5|3.6|3.6|3.7|3.8|3.7|3.6|3.6|3.5476|3.6734|3.5005|3.3371|3.768|3.5805|3.6226|3.5739|4.4229|4.4493|5.261|5.4997|6.1146|6.4719|8.2574|9.219|9.7782|12.5973|18.0239|32.3499|42.3122|62.4954|78.1657|89.2944|97.7196|101.2272|100.9376|101.2938|61.0358|60.5046|58.9456|57.6822|56.631|55.5377|54.1565|52.8402|51.3392|49.9115|48.814|47.5849|44.7796|46.6676|47.7116|50.2672|49.928|50.537|51.67|53.434|54.308|54.323|54.697|55.188|54.838|54.99|54.435|58.094|64.315|70.191|78.16|89.131|96.494|98.615|97.509|94.073|90.828|87.676|85.462|78.01|74.626|71.931|69.584|67.163|64.574|62.516|60.388|58.257|56.097|54.421|52.677|51.204|49.778|48.318|46.677|45.114|43.438|39.282|36.438|36.684|12.513|11.554|10.582|9.808|8.972|12.481|12.217|12.335|11.924|11.595|12.047|13.353|12.744|18.831|18.199|17.526|
2022-02-13 17:34:11|usamicro_0016|PROV|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||7|6.9|6.7|6.8|7|7.1|7.6|7.4|8.2|8.5|8.4|8.4|8.3|8.1|7.77|7.525|7.464|7.238|7.122|19.33|8.56|20.325|8.305|8.119|8.069|8.02|8.013|8.045|8.107|8.107|8.009|7.912|7.749|7.608|7.57|7.443|7.424|7.318|7.04|6.86|6.746|7.62|6.946|7.123|12.536|6.748|6.585|6.513|6.659|6.687|20.322|6.348|18.883|6.001|5.952|5.841|5.768|5.83|4.616|4.805|4.941|5.962|6.202|6.6|6.566|6.528|6.747|6.691|6.701|6.667|6.499|6.369|5.979|5.806|5.617|5.417|5.259|5.158|5.446|6.043|5.879|5.769|6.353|6.641|7.333|7.816|8.734|8.696|8.779|8.601|8.395|8.226|11.215|10.967|10.606|10.254|10.099|9.98|9.608|9.377|9.014|8.942|
2022-02-13 17:34:14|usamicro_0017|ZYNE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0196|0.0227|0.1039|0.229|0.2276|0.2232|0.2093|0.3041|0.1434|0.1982|0.178|0.1904|0.1645|0.1553|0.2738|0.2487|0.372|0.6058|0.5383|0.4914|0.7086|0.8744|0.8688|0.7634|0.6906|1.2689|1.1879|1.07||
2022-02-13 17:34:16|usamicro_0018|INS|net_ppe|0|||||||||4.9||||7.5|||||||6||||2.7||||2.5||||1.7|1.6|1.5|1.2|1.2|1.2|1.3|1.1|1.1|1.2|1.4|1.4|1.4|1.5|1.5|1.5|1.5|1.8|1.9|1.9|1.6|1.3|1.6|2|2.1|2.4|2.8|2.8|2.8|3|3.1|2.6|2.6|0.8|0.8|0.7|0.686|0.653|0.612|0.594|0.482|0.452|0.418|0.68|0.664|1.098|1.005|0.889|0.761|0.721|0.665|0.652|0.746|0.742|0.695|0.685|0.781|0.721|0.879|0.859|0.94|1.073|1.15|1.136|1.009|1.161|1.468|1.691|1.894|1.91|1.794|1.66|1.583|1.454|1.4|1.316|1.256|1.269|1.271|1.216|1.149|1.29|1.353|1.286|1.222|1.167|1.124|1.161|1.144|1.215|1.249|1.027|1.145|1.152|1.116|1.093|0.581|0.555|0.712|0.661|0.636|0.672|0.65|0.61|0.7|0.647|0.609|0.894|1.262|1.301|1.524|1.496|1.513|1.445|2.606|2.336|2.177|2.414|4.253|||||||
2022-02-13 17:34:17|usamicro_0019|XBIT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.38|||3.79|4.114|4.923|6.494|11.46|16.317|21.423|26.873|29.451|30.12|30.531|30.54|30.382|29.64|29.111|28.524|27.938|27.329|26.842|26.276|25.732|25.171|25.034|24.882|26.207|27.336|27.508|28.451|28.64||
2022-02-13 17:34:18|usamicro_0020|ALOT|net_ppe|1||||||||3.1||||5.6||||5.6||||6.2||||7.4||||7.4||||7.2|7.3|7.3|7.4|7.4|8.1|8.4|8.6|8.5|8.4|8.3|8.2|8.2|8.2|8.1|8.4|8.6|8.8|8.8|8.6|8.7|8.1|8.1|8|8.1|7.8|7.9|7.9|7.9|7.7|7.5|7.5|7.2|7.2|7.2|7.1|8.2274|7.4555|7.2468|7.1777|8.2873|8.4452|8.2511|8.1563|7.9797|7.8704|7.7068|7.5846|7.3507|7.1514|6.9229|6.9427|7.1247|7.3726|7.2565|7.3404|7.3059|7.2785|6.9239|7.0526|7.0997|6.9785|7.0686|7.4228|7.9643|11.1162|10.8232|10.8988|10.7328|10.9509|10.9162|10.7605|10.8295|10.6036|10.5421|10.6197|11.9906|11.8266|12.5633|12.7886|12.542|12.6865|12.4449|12.3949|11.171|11.0374|10.7632|10.6993|7.788|7.57|7.49|7.723|7.592|7.563|7.783|8.265|8.379|8.678|8.905|9.416|9.807|9.594|9.303|9.415|9.28|9.234|9.451|9.757|9.752|9.761|9.525|10.109|10.38|12.338|12.67|13.09|12.929|12.93|13.007|13.38|13.4|13.426|13.516|12.78||
2022-02-13 17:34:22|usamicro_0021|MSON|net_ppe|0||||||||||||||||||||||||||||||||||0.1|0.1||0.2|0.6|0.6||0.9|0.8|0.8|0.8|0.8|0.8|0.8||0.6|0.6||0.6|0.6|0.6|0.7|0.8|0.8|1|0.9|0.9|1.2|1.2|1.2|1.2|3|3|3.1|3.2|3.1947|3.1111|2.9238|2.9973|3.0918|3.1957|3.1861|3.1078|3.0008|3.1519|3.4022|3.5117|3.3691|3.5742|3.6454|3.7699|3.9306|5.243|3.8538|4.1982|4.2161|6.4098|6.2171|6.1011|6.2057|6.4959|6.4584|6.187|6.2049|4.7284|4.8411|4.6005|4.3418|4.3989|3.9251|3.2449|2.9843|0.5882|0.5465|1.2543|1.1802|0.5002|0.5261|0.7691|0.9223|0.9693|1.0694|0.9587|0.9462|0.8918|0.8092|0.7786|1.1728|1.3266|1.185|1.305|1.5077|1.5179|1.5485|1.7076|1.8939|2.0566|2.1636|2.4888|2.5017|2.4928|2.8833|3.1843|3.4131|3.7302|3.8424|3.8873|4.0194|4.1884|4.3468|4.4739|4.3945|4.1987|6.9865|7.6692|8.4272|8.4031|||||||
2022-02-13 17:34:23|usamicro_0022|TRNS|net_ppe|0|||||||||||||||||0.9||||1.1||||1.1||||1||||1.1||||1.1|1.1|1.1|1.1|1.2||1.3|1.4|1.5|1.5|1.5|1.5|1.5|1.5|1.6|1.7|2|2.2|2.1|2.2|2.4|8.2|7.8|6.5|6.4|6.3|6.2|6|6.9|7.5|7.4|6.9|6.5428|6.1923|5.8797|5.6368|5.7465|5.645|5.3144|3.9629|3.911|3.701|3.317|2.96|2.556|2.439|2.293|2.113|2.206|1.957|1.953|1.838|1.984|2.067|1.985|2.028|2.637|2.672|2.598|2.593|2.814|3.014|3.275|3.344|3.211|3.154|3.563|3.741|4.174|4.157|4.157|4.171|4.163|4.013|4.095|4.176|5.253|5.461|5.58|5.466|5.306|5.426|6.132|6.609|6.885|6.654|6.472|6.671|7.089|7.437|8.52|8.876|9.397|9.953|11.419|11.813|12.313|14.017|14.691|15.378|15.568|16.625|17.419|17.478|17.091|17.691|19.591|19.373|19.653|26.921|28.613|29.667|29.426|29.155|31.485|31.497|31.595|30.639|31.427|32.519|
2022-02-13 17:34:27|usamicro_0023|LFVN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0365|0.04|0.2009|0.2526|0.2577|0.2594|0.245|0.2541|0.1414|0.1306|0.1089|0.0945|0.08|0.0768|0.0636|0.0518|0.0594|0.1719|0.2747|0.2509|0.23|0.2131|0.1964|0.1811|0.2001|0.196|0.2278|0.5532|1.1501|1.7666|1.997|3.36|5.671|5.926|5.692|5.49|5.279|7.183|6.941|6.54|6.533|6.239|5.759|5.267|5.18|4.981|3.456|3.163|2.885|2.878|3.127|3.99|4.644|5.66|6.587|6.063|5.848|6.818|7.131|10.086|9.722|8.92|8.126|21.587|25.064|25.007|24.823|23.817|22.913|
2022-02-13 17:34:29|usamicro_0024|KALV|net_ppe|0.65914221219|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.075|||0.121|0.18|0.329|0.374|0.362|0.805|0.16|0|0|||0.097|0.592|0.602||1.836|2.26|2.316||2.413|3.992|3.999||3.655|3.499|3.194||7.549|9.151|9.139||
2022-02-13 17:34:31|usamicro_0025|SESN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.197|||0.862|0.759|0.708|0.682|0.585|0.486|0.422|0.58|0.48|0.407|0.353|0.314|0.894|0.796|0.714|0.632|0.585|0.522|0.473|0.421|0.365|0.321|0.272|0.376|0.294|0.238|0.207|0.185|0.154|0.123|0.093|0.109|0.053||
2022-02-13 17:34:32|usamicro_0026|DLA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.634|24.655|24.036|23.75|22.921|21.771|21.17|22.992|22.058|21.632|22.157|22.077|21.461|20.891|20.041|19.529|20.626|16.326|18.965|19.95|20.231|20.692|20.959|21.164|21.136|25.048|26.584|29.407|32.926|36.592|37.933|40.042|39.3|38.485|37.65|36.48|36.201|35.491|36.142|37.694|38.482|39.021|39.516|39.756|39.396|39.427|39.811|39.425|39.272|39.549|39.236|39.446|40.6|42.795|42.242|42.16|41.005|40.401|38.351|38.121|39.653|41.057|42.238|43.625|43.503|43.167|43.06|42.443|42.706|45.449|50.093|50.794|52.114|54.883|54.311|58.422|61.404|103.251|105.813|104.193|118.595|119.95|115.777|114.638|112.843|109.773|
2022-02-13 17:34:35|usamicro_0027|HFBC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:34:35|usamicro_0028|RFL|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.16||50.967|50.554|50.113|49.74|49.378|49.181|48.733|48.588|48.25|47.811|44.433|44.141|43.76|43.591|43.238|42.885||
2022-02-13 17:34:36|usamicro_0029|TRCB|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:34:36|usamicro_0030|PTGX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.609|0.753|0.599|0.564|0.562|0.641|0.903|0.945|0.879|1.001|0.912|0.904|0.861|8.325|8.231|8.029|7.723|7.383|7.064|6.694|6.412|6.085|6.067|7.094||
2022-02-13 17:34:38|usamicro_0031|JYNT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4003||0.8541|0.7944|1.1345|1.5875|2.691|3.6022|7.1387|7.9686|8.1713|7.5267|4.7247|4.3609|4.0715|3.85|3.8005|3.7195|3.6588|3.2697|3.658|14.1886|14.9938|18.8476|19.0683|20.4903|20.1854|19.5698|20.3288|22.3498|27.6506|29.2576||
2022-02-13 17:34:39|usamicro_0032|CHMA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.615|0.5624|0.5706|0.5735|0.676|1.744|2.601|2.415|0.683|0.646|0.607|0.584|0.193|0.175|0.153|0.13|0.111|0.102|0.096|0.209|0.334|0.59|0.617|||||||
2022-02-13 17:34:39|usamicro_0033|AKTS|net_ppe|0.115879828326|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0816|0.1811|0.1921|0.1829||0.2144|0.6256|0.6882|7.8538|10.1691|12.2832|12.2356|12.82|13.2917|13.3826|15.4849|15.178|16.681|19.99|20.693|24.304|24.103|25.669|29.286|31.201|37.321|40.637||
2022-02-13 17:34:40|usamicro_0034|GSIT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.403||||1.71||||2.206|||2.351|4.745|4.832|4.78|4.816|5.84|5.824|5.584|5.366|5.126|5.005|7.88|12.17|12.344|12.686|12.173|14.073|13.545|12.891|12.738|12.409|12.806|12.279|11.701|11.224|10.774|10.325|9.953|9.625|9.683|9.242|9.006|8.972|8.708|8.421|8.164|8.921|8.653|8.464|8.198|7.929|7.689|7.615|7.595|7.667|8.172|9.332|9.312|9.184|9.001|9.636|9.391|9.121|8.736|8.335|8.602|8.261|8.005|8.056|7.806|7.872|
2022-02-13 17:34:43|usamicro_0035|MFNC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.827|18.383|18.693|18.85|18.709|19.781|19.1|18.637|18.522|18.174|17.755|15.592|15.145|19.326|18.408|13.747|13.222|12.43|10.927|10.739|10.588|10.496|11.268|11.987|12.318|12.748|12.643|12.453|12.252|12.471|12.733|11.609|11.511|11.377|11.36|11.189|11.134|11.064|10.281|10.165|10.06|10.085|9.843|9.66|9.715|9.623|9.507|9.627|9.774|10.134|10.744|10.633|10.587|10.536|10.484|10.21|9.8|9.79|9.821|12.658|12.614|12.584|12.67|12.524|12.491|14.699|16.028|15.891|15.97|16.654|16.619|16.29|16.329|21.79|21.831|22.783|23.479|23.166|23.709|23.608|24.522|25.448|||||||
2022-02-13 17:34:43|usamicro_0036|AVXL|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.001|0.001|0.0009|0.0008|0.0007|0.0006|0.0017|0.0015|0.0013|0.0011|0.0041|0.0036|0.0032|0.0028|0.0024|0.002|0.0015|0.001|0.0006|0.0001|0|0|0|0.0021|0.0019|0.0018|0.0022|0.002|0.0017|0.0015|0.0013|0.001|0.0008|0.0005|||||||||||||||||||||||
2022-02-13 17:34:46|usamicro_0037|EIGR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.097|0.085|0.308|0.353|0.367|0.616|0.763|0.793|0.616|0.133|0|0.046|0.067|0.079|0.076|0.09|0.101|0.09|0.079|0.068|0.071|0.185|0.167|2.016|1.961|2.197|2.244|2.177|2.037|1.97|1.885|1.708|1.524|1.358||
2022-02-13 17:34:47|usamicro_0038|GSB|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:34:47|usamicro_0039|ASRV|net_ppe|0|||||||||||||||||||||||||17.3|17|16.8|16.5|16.5|16.4|16.2|16|16|15.8|15.7|15.5|15.5|15.5|15.4|15.1|15.5|16.7|16.8|17|16.8|19.1|19.1|19.1|18.8|18.9|19|18.6|18.3|18|18.4|18.2|17.9|17.8|17.9|17.6|17.8|18.1|18|18|18.3|19.2|19|18.9|18.802|13.669|13.685|13.53|13.2|13.199|13.228|13.466|13.363|13.138|12.967|12.674|12.175|12.007|11.515|11.141|10.699|10.471|10.195|9.688|9.523|9.394|9.112|8.689|8.41|8.094|8.073|8.562|8.866|8.67|8.07|8.45|8.971|9.345|9.672|9.521|9.279|9.034|8.988|9.229|9.655|10.422|10.815|10.485|10.442|10.545|10.469|10.674|10.821|10.885|11.187|11.798|12.558|12.844|13.265|13.119|13.056|13.4|13.409|13.012|12.781|12.565|12.362|12.108|11.899|11.888|11.823|11.694|11.968|12.159|12.658|12.734|12.406|12.216|12.276|13.348|18.561|18.906|18.809|18.567|18.559|18.381|18.338|18.05|17.844|17.812|17.534||
2022-02-13 17:34:51|usamicro_0040|GNE|net_ppe|0.0663050030139||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.256|||0.266|0.335|0.376|0.426|0.445|0.421|0.409|0.354|0.395|0.583|0.561|0.645|1.268|1.748|1.902|6.086|13.033|19.216|28.225|37.32|41.203|1.471|1.617|2.868|7.568|9.935|4.02|4.053|0.702|0.739|4.301|4.371|4.092|3.821|3.607|0.443|0.435|0.357|0.259|0.226|0.269|0.281|||
2022-02-13 17:34:53|usamicro_0041|EARN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:34:54|usamicro_0042|HROW|net_ppe|0.0720130932897|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0||0.003|0.0027|0.0024|0.0022|0.0019|0.0017|0.0014|0.0011|0.0009|0.0006|0.0003|0.0001|0|0|0|0.0142|0.0141|0.0132|0.0125|0.0131|0.0156|0.0195|0.0269|0.0342|0.0758|0.1791|0.243|0.479|0.601|1.067|2.657|4.814|7.053|7.346|7.295|7.103|6.567|6.419|6.215|6.008|5.966|6.061|6.375|12.437|12.015|11.141|11.934|11.578|11.252|11.718|11.252|10.851|9.684|9.451|||
2022-02-13 17:34:56|usamicro_0043|CVM|net_ppe|0|||||||||||||||0.1||||0.1||||0.1|0.1||-0.2|-0.2|-0.2|-0.2|-0.2|-0.2|-0.2|-0.2|-0.2|-0.2|-0.2|-0.2|-0.2|-0.2|-0.2|-0.2|0.1|0.3|0.3|0.4|0.3|1.2|1.2|1.2|1.1|1.1|1|1|0.9|0.9|0.8|0.9|0.9|0.8|0.7|0.7|0.6|0.6|0.6|0.6|0.5|0.5|0.4|0.4411|0.4697|0.5949|0.6011|0.6294|0.6339|0.6206|0.5926|0.5538|0.5131|0.4736|0.3679|0.3344|0.3038|0.2787|0.2474|0.2204|0.2115|0.2336|0.2603|0.2261|0.2044|0.1815|0.1577|0.1346|0.1122|0.0921|0.1189|0.1083|0.1334|0.2339|0.2298|0.6845|1.8548|1.3247|1.3899|1.3395|1.2401|1.2006|1.1947|1.2062|1.2967|1.2648|1.1752|1.1312|1.0977|1.0329|0.9363|0.8343|0.7296|0.6309|0.5721|0.5789|0.5384|0.4893|0.4631|0.4241|0.4374|0.403|0.396|0.3642|0.3398|17.9458|0.2965|0.2666|0.2506|17.3508|0.2297|0.2193|0.2005|16.7932|16.6472|16.5037|16.3617|16.2189|16.0821|16.0868|15.9489|15.8256|16.7788|16.927|17.3679|20.8548|23.9446|26.5351|27.72|28.4117||
2022-02-13 17:34:59|usamicro_0044|LUNA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0456||||2.9723|3.0334|3.2879|3.8316|5.7301|6.1729|6.2713|6.0297|5.8595|5.7626|5.7719|5.6392|5.364|5.0379|4.7109|4.4086|4.129|3.8552|3.6783|3.4281|3.2047|3.3254|3.1441|3.011|2.8167|2.7114|2.5566|2.4707|2.4266|2.2681|2.1414|2.155|2.0607|1.9601|1.9396|1.9172|3.4971|3.3792|6.7194|6.6725|6.6142|6.5604|7.3625|7.1125|3.4827|6.5752|6.8826|3.1458|2.8546|3.4255|3.3237|2.6784|3.6279|3.8457|3.7527|3.6268|5.772|3.306|3.078|2.111|14.833|14.381|13.864|8.317||
2022-02-13 17:35:03|usamicro_0045|CYBE|net_ppe|0||||||||||||||||||||||||||||0.3||||0.3||||0.4||0.5|0.4|0.5|0.4||0.4|0.4|0.4|0.5|0.5|0.5|0.6|0.7|0.9|0.9|1.1|2.3|2.6|2.5|2.4|2.4|2.3|2.7|2.9|3|2.7|2.6|2.5|2.6|2.7|2.7|3.05|3.315|3.508|3.944|3.8|3.792|3.774|3.375|3.196|2.778|2.555|2.354|2.075|1.77|1.512|1.333|1.163|1.031|0.961|0.993|0.878|0.986|1.14|1.378|1.573|1.722|1.858|1.814|1.775|2.012|2.014|1.944|1.763|2.243|2.694|2.615|2.324|2.244|2.062|1.921|1.939|2.076|2.121|1.896|1.651|1.451|1.467|1.4|1.555|1.52|1.771|1.719|1.499|1.562|1.438|1.272|2.672|2.683|2.937|2.918|2.723|2.587|2.423|2.368|2.401|2.418|2.436|2.438|2.232|2.339|2.303|2.307|2.292|2.23|2.326|2.861|5.7|5.883|5.531|5.452|5.913|5.814|5.947|5.856|5.915|5.629|5.698||
2022-02-13 17:35:07|usamicro_0046|ZVO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.24||||27.715|34.701|38.11|41.364|47.362|49.809|55.845|60.852|66.542|67.882|75.5|82.379|89.667|92.082|95.395|98.281|95.966|94.93|94.719|94.57|91.425|90.122|88.694|88.098|78.219|75.728|71.068|30.56|21.742|19.568|17.429|16.021|12.218|12.206|11.621|10.894|10.434|10.019|9.141|14.715|16.86|39.967|54.757|54.898|52.909|52.872|55.414|52.913|50.689|48.146|60.003|57.62||
2022-02-13 17:35:09|usamicro_0047|SRT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3|6.9|8.2|10.5|14.4|18.9|19.2|19.7|21|21.7|26.758|26.623|26.075|27.749|29.891|30.407|34.903|41.109|42.017|41.119|41.079|38.738|38.797|38.736|46.197|48.207|54.563|53.504|53.675|57.012|55.731|59.545|57.835|53.022|57.066|60.409|62.86|61.281|60.101|58.63|56.528|57.417|57.532|56.999|57.102|62.421|59.608|54.644|55.556|57.833|58.045|55.91|56.456|53.25|46.985|45.333|42.262|41.004|38.475|33.512|30.626|30.325|26.31|24.483|21.832|22.659|22.21|22.026|24.566|24.377|28.18|32.398|34.25|33.706|30.364|27.751|25.08|22.187|23.276|20.784|19.092|18.302|19.943|17.508|16.265|35.784|42.242|118.621|111.717|102.392|111.199|113.503|115.081|104.679|103.601|99.749|94.598|92.003||
2022-02-13 17:35:12|usamicro_0048|PHAS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.302||0.276|0.251|0.355|2.279|2.509|2.802|3.639|4.285|7.012|8.202|10.151|12.607|12.08|12.427||
2022-02-13 17:35:13|usamicro_0049|LRAD|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:35:14|usamicro_0050|CEMI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0025|0.003|0.0029||0.0027||||||||||||0.222|0.2177|0.1884|0.2577|0.3892|0.4336|0.4386|0.5848|0.6214|0.613|0.6036|0.5585|0.7117|0.6527|0.8293|0.9327|0.9645|0.9538|0.8814|0.7832|0.7038|0.6424|0.5802|0.8501|0.8532|0.8283|0.8132|0.7723|0.7781|0.8488|1.0623|1.119|1.1443|1.3348|1.4276|1.6563|1.8326|1.8227|1.9782|1.8723|2.127|2.1188|2.7979|2.9731|2.801|2.622|2.3743|2.2024|2.0357|1.8473|1.7093|1.9016|2.0935|1.9644|1.9092|1.8591|2.3715|2.3729|2.8739|9.012|10.701|12.1657|13.1747|13.6713|14.4801|14.5982|15.0342|15.7045|15.6504|15.0393||
2022-02-13 17:35:16|usamicro_0051|PXLW|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.972|2.614|2.76|3.66|3.874|4.242|5.289|5.463|6.194|7.215|8.712|9.073|9.16|8.502|7.196|6.561|6.255|7.476|10.309|12.444|12.243|15.328|14.806|29.029|28.705|28.422|26.187|21.931|18.46|15.667|13.254|6.148|6.188|5.747|4.839|5.187|4.331|5.07|4.725|5.121|4.61|4.536|5.809|5.83|8.212|7.887|7.585|7.366|6.606|5.987|7.019|6.283|5.316|4.544|4.592|4.084|6.172|7.082|6.737|6.402|5.762|7.03|6.852|6.543|4.32|4.927|4.269|3.793|5.528|4.636|6.271|5.605|5.871|5.299|5.062|6.151|11.067|9.99|8.823|10.042|12.778|13.462|12.574|11.709|11.009|9.913|10.927||
2022-02-13 17:35:19|usamicro_0052|AMRB|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.66|0.628|1.688|1.742|1.97|1.885|1.903|1.856|1.84|1.755|1.665|1.584|1.543|1.586|1.505|1.602|1.796|1.734|1.876|1.831|1.772|1.983|2.09|2.013|1.925|1.905|1.846|1.765|1.829|1.871|1.983|2.008|2.058|2.028|2.115|2.204|2.164|2.168|2.094|2.01|1.947|1.991|2.026|2.057|2.074|2.238|2.355|2.28|2.204|2.182|1.888|1.798|1.673|1.581|1.5|1.523|1.595|1.531|1.518|1.551|1.461|1.435|1.407|1.448|1.305|1.259|1.362|1.342|1.275|1.226|1.158|1.123|1.084|1.072|1.071|1.151|1.136|1.217|1.191|0.996|0.979|||||||
2022-02-13 17:35:20|usamicro_0053|CRDB|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:35:20|usamicro_0054|INFU|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.504|12.903|11.945|11.232|10.878|10.833|12.445|13.077|13.499|12.72|16.994|17.154|16.672|16.663|16.934|16.883|15.659|14.864|14.44|14.037|13.938|14.071|14.803|15.754|15.31|16.32|17.762|20.032|22.265|24.365|25.11|27.152|30.207|32.107|32.041|31.812|30.033|28.81|27.53|26.012|25.002|24.227|23.694|23.426|24.933|30.148|35.594|40.118|42.995|44.568|46.404|45.18|44.368|44.472|43.822|44.716||
2022-02-13 17:35:23|usamicro_0055|RNDB|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.905|3.258|3.155|6.309|6.28|6.519|7.051|7.755|8.67|9.256|9.521|6.521|6.368|6.307|6.162|5.911|5.748|5.667|5.313|5.133|4.781|4.709|5.115|6.462|7.684|
2022-02-13 17:35:24|usamicro_0056|FNCB|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.956|5.478|5.572|5.905|5.76|5.868|6.071|6.599|6.888|7.004|6.901|7.102|7.642|7.836|8.369|8.758|8.841|8.916|8.994|10.054|10.024|9.971|9.933|10.62|10.641|10.559|10.365|13.671|14.321|14.976|15.235|16.425|17.25|17.858|17.778|17.785|17.683|17.459|17.992|20.667|20.75|20.62|20.486|19.31|19.109|19.15|18.933|18.846|19.219|19.34|19.267|18.937|18.658|18.548|16.731|15.363|13.091|11.338|11.094|11.003|11.221|11.059|11.258|11.193|10.904|10.793|10.615|10.784|10.914|10.715|10.482|10.388|12.87|13.9|13.895|14.425|14.991|15.923|17.274|17.518|17.447|17.467|17.413|17.579|17.407|17.36|17.269|16.082|
2022-02-13 17:35:26|usamicro_0057|HZN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.18|52.46|48.87|46.31|45.89|47.54|46.43|47.56|93.76|99.77|104.55|110.83|113.02|114.54|108.43|105.37|86.5|166.22|170.05|134.84|121.6|115.97|117.39|121.05|121.4|112.2|113.92|111.23||
2022-02-13 17:35:28|usamicro_0058|BLFS|net_ppe|0||||||||||||||||||||||||||-0.1||||-0.1|-0.1|||0.1||0.2||0.4|0.6|0.9|1.1|1.2|1.2|1.2|1.2|1.2|1.1||1.2||1|0.9|0.8||0.7||1.1|1.1|1|0.9943|1|1|0.9|0.7803|||||0.4349|0.3885|0.4763|0.4337|0.398|0.4734|0.4907|0.4543|0.4823|0.174|0.1612|0.1577|0.1462|0.1346|0.1232|0.123|0.1616|0.1572|0.1408|0.129|0.113|0.1096|0.0926|0.0623|0.0537|0.0496|0.0441|0.0448|0.0917|0.0922|0.1089|0.1127|0.1115|0.1058|0.1344|0.1301|0.3792|0.4578|0.4322|0.4054|0.4085|0.3898|0.3708|0.3607|0.3513|0.3578|0.344|0.3534|0.3734|1.3165|1.4142|1.3344|1.3097|1.4419|1.3863|1.324|1.2803|1.299|1.3851|1.6556|1.6131|1.5589|1.5039|1.4464|1.3815|1.3619|1.299|1.1874|1.135|1.1809|1.1105|1.106|1.0867|1.0438|1.2669|1.319|2.563|2.397|3.313|6.612|6.299|6.087|5.885|19.812|22.185|34.361|35.095||
2022-02-13 17:35:30|usamicro_0059|SHSP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.004|0.0035|0.0507|0.0511|0.1493|0.1475|0.1411|0.1425|0.1419|0.3665|0.3479|0.3487|0.3273|0.2972|0.2693|0.2825|0.2816|0.3325|0.5089|0.5622|0.5655|0.8593|0.6701|0.8887|0.9053|0.924|0.9038|0.8436|0.7991|0.796|0.8255|0.9082|1.2608|7.0853|7.0935|7.2733|7.2783|7.8934|11.0931|||||||
2022-02-13 17:35:31|usamicro_0060|AIRG|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0268|0.9504|0.8431|0.945|0.8071|0.812|1.1575|1.0691|1.0369|1.4187|1.4232|1.3663|1.401|1.3823|1.707|1.791|2.126|2.14|2.211|2.323|2.377|5.809|5.852|5.538||
2022-02-13 17:35:32|usamicro_0061|PBBI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:35:33|usamicro_0062|LAKE|net_ppe|1||||||||||||0.4||||0.8||||1.1||||1.3||||1.4||||1.2||||1.2|1.1||1|1.1|1.1|1.1|1|1|1|0.9|0.7|0.7|0.7|1|1|1|1.1|1|1|1|1|1.2|1.4|1.4|1.3|1.3|1.2|1.3|1.2|1.7|1.8|1.852|1.9619|2.1186|2.0411|1.9781|1.8646|1.7454|1.9184|2.2185|2.2276|2.6956|2.7719|3.3568|3.7345|3.5527|3.6352|3.9213|5.0383|5.1272|5.0606|5.0142|6.7741|7.3155|7.4293|7.7548|7.6491|7.6289|7.5873|11.084|11.1278|11.72|12.3172|13.3246|13.2544|14.4465|13.703|13.7363|13.8882|14.1214|14.0634|13.7425|13.6653|13.5721|13.7816|11.0963|14.2345|14.4901|13.5889|13.9148|13.8242|13.7925|14.1396|14.09|13.9677|12.4605|12.5719|12.0691|12.0923|11.9727|11.7684|10.144|10.311|9.696|9.614|9.268|9.141|8.81|8.538|8.527|8.432|8.672|8.624|8.789|8.821|9.524|10.286|10.781|12.83|13.235|12.715|12.357|12.093|11.987|12.289|12.166|11.667|11.595|14.234||
2022-02-13 17:35:36|usamicro_0063|EMKR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||7.8|7.9|12.8|15.7|16.8|19.2|21.2|25.9|36.2|40.6|43.3|44.3|46.282|48.354|50.693|57.233|69.701|89.188|117.548|139.391|143.223|141.547|107.327|104.589|101.302|97.611|102.185|98.12|74.722|72.515|70.56|67.689|65.354|63.422|61.45|58.103|54.539|55.487|57.378|56.997|55.186|54.489|54.236|55.081|57.257|60.294|74.165|84.938|83.278|80.622|77.932|57.695|55.028|52.719|50.374|48.675|46.99|45.676|44.827|44.155|46.786|42.733|42.571|46.923|47.896|48.374|50.461|50.665|49.744|48.678|47.213|46.048|10.446|8.228|7.976|8.58|8.925|9.73|10.228|11.001|12.213|14.043|14.203|15.684|16.635|17.157|16.728|17.577|18.216|19.088|21.095|37.231|37.223|38.582|36.096|36.096|35.618|34.82|33.351|35.591|36.033||
2022-02-13 17:35:39|usamicro_0064|TRVN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9098||0.5804|0.4413|0.3431|0.2579|0.3923|0.594|0.5533|0.5902|0.6093|0.6015|0.696|0.8235|0.8074|0.7453|1.059|1.096|2.921|4.132|3.805|3.779|3.613|3.565|3.387|8.94|8.611|8.4|8.177|7.966|7.751|7.55|7.372|7.167|6.96|6.762||
2022-02-13 17:35:41|usamicro_0065|PCTI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5|1.8|3.1|3.949|4.203|4.557|4.722|4.548|4.077|3.212|2.769|2.368|2.29|2.101|1.532|1.518|1.012|1.013|1.197|4.572|4.528|4.479|9.746|10.293|9.853|11.244|11.19|11.419|11.603|11.361|11.638|12.842|12.488|12.719|12.136|12.22|12.256|12.697|12.825|12.476|12.228|12.132|12.093|11.678|11.345|11.33|11.088|12.254|13.246|13.309|13.59|13.696|14.116|14.702|14.775|14.702|14.671|14.619|14.971|14.892|14.961|14.898|14.842|14.655|14.628|14.042|13.839|13.659|13.615|13.123|11.833|13.059|12.31|12.227|12.369|12.537|12.844|12.491|12.138|11.74|11.536|11.109|11.985|12.13|12.488|12.728|12.505|12.056|12.39|12.369||
2022-02-13 17:35:44|usamicro_0066|NTIC|net_ppe|2|||||||||||||||||||||||||||||||||0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.3|0.3|0.3|0.3|0.4|0.4|0.3|0.3|0.3|0.5|0.7|0.8|1|1|1|1|1|1|1|1|1|1|1.1|1.1|1.1|1.1|1.1926|1.2354|1.2192|1.2986|1.2229|1.2058|1.0671|1.0308|1.0671|0.4156|0.4098|0.4062|0.4406|0.4884|0.5267|0.5059|0.5547|0.6221|0.7797|0.731|0.7832|0.7612|0.7206|0.7746|0.75|2.1648|3.4306|3.7931|3.8448|3.8221|3.7925|3.7847|3.7941|3.7952|3.7546|3.7374|3.7305|3.6379|3.5422|3.4573|3.4873|3.484|3.4525|3.4423|3.3584|3.5925|3.6363|3.59|3.5441|3.753|4.2886|4.2384|4.1827|5.1261|5.3236|5.373|5.4313|5.4229|6.478|6.8031|7.0914|7.1363|7.2932|7.3945|7.3108|7.298|7.2759|7.1837|7.4852|7.4519|7.3597|7.2353|7.1559|7.2333|7.1688|7.0592|7.2294|7.2931|7.3582|7.9453|7.7481|7.4152|7.7696|7.7764|7.7418|7.6639|12.1979|12.8505||
2022-02-13 17:35:47|usamicro_0067|CKPT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:35:48|usamicro_0068|SVBI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7031|4.6677|4.6793|4.7379|4.8022|4.9812|5.2701|5.3273|5.33|5.436|5.961|7.004|9.726|12.543|16.806|19.963|22.296|24.56|27.137|30.411|31.278|31.112|31.321|31.289|31.069|30.802|30.563|30.267|29.947|29.685|29.411|29.104|28.802|28.806|28.531|28.327|28.044|27.747|27.489|27.218|26.946|26.834|26.587|26.448|26.504|26.361|26.009|25.838|25.812|25.586|25.321|25.159|24.986|24.765|24.55|24.29|24.064|24.007|24.167|24.03|23.792|23.644|23.398|23.139|23.121|23.059|22.931|22.745|22.483|22.452|22.384|22.144|21.731|21.542|||||||
2022-02-13 17:35:49|usamicro_0069|ICAD|net_ppe|0||||||||||||||||||||1.3||||1.7||||2.3|||2.3|2.2|2.1|2|1.8|1.9|2|2|2.6|2.8|2.8|2.9|3.2|3.2|3.4|3.3|3.3|3.3|3.4|3.5|3.3|3|2.8|2.6|2.4|2|1.8|1.6|1.4|1|0.9|0.9|0.9|0.9|0.8|0.7|0.7|0.7|0.6514|0.6118|0.5477|0.4881|0.4679|0.4292|0.3861|0.3314|0.3287|0.3151|0.2486|0.2912|0.3338|0.3124|0.344|1.2676|1.3189|1.2798|1.2277|1.3076|1.4699|1.5|1.6302|1.7844|1.7196|1.6937|1.6994|2.1037|2.1158|2.0388|1.862|1.8685|1.7197|1.5758|1.6683|1.4998|1.308|1.1296|1.0222|0.9219|0.8372|0.7581|0.7864|2.7745|2.555|2.357|2.118|1.884|1.621|1.626|1.505|1.483|1.372|1.343|1.825|1.671|1.664|1.703|4.106|4.255|4.101|2.861|2.605|2.307|2.161|1.91|1.605|1.385|1.353|1.138|0.972|0.576|0.502|0.458|0.429|0.552|1.242|1.098|2.674|2.957|2.958|2.721|2.565|2.502|2.495|2.291|2.101||
2022-02-13 17:35:53|usamicro_0070|UQM|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:35:53|usamicro_0071|VERU|net_ppe|0.0077749828493|||||||||||||||||||||||||||||0.7||0.7|0.8|1.1|1.5|1.7|1.7|1.7|3.2|3.1|3.1|3|2.9|2.9|2.8|2.9|2.9|2.9|0.3|0.3|0.2|0.2|3.8|4|4.5|3.5|3.2|3.1|2.9|2.8|2.7|2.6|2.5|2.3||||1.8674|1.7299|1.5498|1.3933|1.2607|1.1628|1.0604|0.9855|0.9083|0.8072|0.7677|0.7586|0.6873|0.5617|0.4711|0.3563|0.2736|0.2399|0.215|0.1744|0.1846|0.3119|0.359|0.3581|0.3345|0.3228|0.3543|0.6067|0.9782|1.1026|1.1655|1.3789|1.4777|1.5421|1.5032|1.4946|1.4469|1.7441|2.5625|2.8216|2.7084|2.5954|2.4982|2.3981|2.3065|2.1926|2.0835|1.9794|1.9646|2.0281|2.2897|2.3499|2.4481|2.3494|2.22|2.0948|2.0326|1.8915|1.7521|1.6023|1.4732|1.3745|1.3539|1.24|1.1284|1.0158|0.9162|0.8251|0.7982|0.7359|0.6723|0.5555|0.5132|0.4692|0.4658|0.4046|0.362|0.3208|0.3147|0.3519|1.49|1.408|1.3284|1.665|1.5486|1.4375|1.4615|1.5624|||
2022-02-13 17:35:57|usamicro_0072|ALSK|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||428.6|449.827|450.219|452.097|453.733|460.735|487.717|482.85|483.907|478.98|471.673|473.354|467.532|515.978|450.711|437.945|384.355|438.144|430.594|423.346|418.779|412.312|400.144|403.22|396.189|398.03|389.539|386.258|390.823|391.364|390.741|388.024|388.308|383.594|391.079|418.798|438.281|503.653|486.834|486.235|479.729|448.288|436.597|427.027|420.699|410.982|404.291|401.379|401.067|405.237|402.178|402.809|404.031|410.861|402.662|398.861|340.013|352.013|351.756|354.729|363.302|356.733|352.196|361.077|365.044|369.322|366.379|366.518|366.742|366.849|363.57|361.264|365.974|366.113|366.478|367.905|368.57|373.18|454.941|456.93|459.266|463.349|460.738|469.883|||||||
2022-02-13 17:35:58|usamicro_0073|SOHO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.4837|78.4182|79.0472|80.1609|104.2932||106.7812|102.3951|109.9954|111.4164|112.8104|116.5906|120.3431|140.6678|149.7582|16.7689|21.8366|187.3974|191.3922|190.9728|189.8276|188.5875|186.953|185.4617|184.6662|183.8987|183.2306|182.8774|182.0025|0.7206|180.3892|178.8641|177.3938|0.4804|0.4203|0.3603|0.3002|0.2402|0.1801|0.1201|0.06|||||||||||||0||2.6551|2.5602|2.4654|0|0|0|0|||||||||
2022-02-13 17:36:00|usamicro_0074|PLYM|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:36:01|usamicro_0075|INSE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.253|44.775|47.104|43.485|43.119|44.786|46.445|45.7|39.851|35.594|31.6|28.5|88.7|83.9|81.1|78|78|73.8|69.8|62.5||
2022-02-13 17:36:02|usamicro_0076|MYFW|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.777|6.477|6.255|6.263|6.1|5.815|5.683|5.483|5.218|5.148|5.201|5.116|5.32|5.778|5.885|6.344|23.976|
2022-02-13 17:36:03|usamicro_0077|GEC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3|5.9|9.7|17.172|34.824|30.348|68.425|91.421|98.582|101.182|90.237|83.168|77.559|78.2|71.027|53.027|44.582|38.145|34.2|29.932|30.552|29.794|29.64|24.865|16.765|17.1|17.447|18.826|20.784|21.315|21.71|22.295|19.834|18.407|17.156|15.751|13.941|12.537|11.003|11.933|11.566|10.487|8.864|8.353|8.365|8.051|7.873|7.268|6.68|5.733|4.837|0.853|0.452|0.46|0.135|0.227|0.212|0.24|0.216|0.203|0.187|0.161|0.165|0.137|0.11|0.11|0.105|0.093|0||2.462|2.33|1.729|1.694|1.65|57.474|1.562|15.056|15.423|15.668|16.746|16.38|16.055|16.145|14.285|||||||
2022-02-13 17:36:04|usamicro_0078|MRAM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.654||1.721|1.705|1.92|3.123|3.675|4.017|3.946|3.775|3.457|4.438|4.286|7.38|6.814|6.153|6.611|5.847|5.893|4.778|4.259|3.627|2.91|2.221||
2022-02-13 17:36:05|usamicro_0079|MVIS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1|0.2|0.2|0.3|0.5|0.8|1|1.3|1.4|1.4|1.8|2.6|2.8|3.0547|3.1923|3.7983|6.287|7.516|7.523|9.098|8.949|8.96|8.611|8.256|8.027|7.672|7.077|6.509|6.057|5.958|5.484|5.224|2.776|2.318|1.915|1.615|1.636|2.902|4.152|4.061|3.964|4.011|3.916|4.158|4.124|4.047|3.919|3.759|3.581|3.701|3.671|3.618|3.895|3.904|4.467|4.912|4.624|4.169|3.843|3.38|2.736|2.347|1.984|1.65|1.465|1.205|1.003|1.191|1.182|1.065|0.924|0.893|0.842|0.894|1.025|1.519|1.662|1.669|1.537|1.324|1.367|1.537|2.569|3.299|3.2|3.251|2.95|3.122|2.954|2.993|4.234|3.74|3.505|3.157|2.954|2.755|2.555|2.829|3.096|3.495|3.432||
2022-02-13 17:36:07|usamicro_0080|EYPT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2716||||0.4654||||2.486||||2.331||1.3932||0.512|0.467|0.346|0.308|0.473|0.414|0.366|0.075|0.066|0.055|0.047|0.052|0.043|0.05||0.135|0.123|0.397|0.423|0.41|0.335|0.289|0.277|0.223|0.179|0.146|0.133|0.292|0.297|0.261|0.265|0.28|0.338|0.318|0.311|0.311|0.29|0.257|0.231|0.241|0.313|0.337|0.293|0.25|0.253|0.32||3.818|3.708|3.572|3.435|3.392|3.264|3.225|3.24|3.043|2.868|2.962||
2022-02-13 17:36:10|usamicro_0081|CATS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:36:10|usamicro_0082|ULBI|net_ppe|0||||||||||||||||||||||||||||||||||||||1.8|1.8|1.9|1.9|1.8|1.8|1.8|2.1|3.3|3.5|3.8|4|4.7|7.1|8.3|10.2|10.7|11.8|14.5|16.9|18.9|20.2|24.1|28.3|30.1|30.9|31.4|31.3|31.8|32.5|32.5|32.403|32.785|33.417|33.84|32.685|32.997|32.737|32.02|30.613|16.134|15.648||15.897|17.26|17.783|18.213|17.976|19.169|20.318|20.202|19.851|20.242|20.729|19.931|19.602|19.892|19.663|19.396|19.069|19.396|19.623|19.365|18.855|19.03|17.914|18.465|18.095|18.25|17.291|16.648|15.879|15.361|14.818|14.485|13.982|13.649|12.963|12.588|12.2|12.714|12.375|12.415|11.778|11.249|10.836|10.202|9.786|9.916|9.897|9.812|9.643|9.501|9.191|9.038|8.865|8.858|8.551|7.999|8.071|7.833|7.612|7.57|7.359|8.056|8.792|10.744|12.398|22.078|22.599|22.525|22.039|22.713|22.605|22.85|22.946|22.72|23.035|23.979|
2022-02-13 17:36:14|usamicro_0083|AQMS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3454|1.4278|1.9849|12.603|15.0201|28.1|36.056|41.392|43.622|44.425|45.485|45.733|46.583|46.492|46.411|45.548|46.589|47.63|51.649|38.84|37.548|37.614|37.266|25.599|24.722|1.93|1.822||
2022-02-13 17:36:15|usamicro_0084|CVU|net_ppe|0|||||||||||||||||||||||||||||||||||||||2.2|2.2||2.2||2.2|2.1|2.1|2|2|2|2|1.9|0.2|0.2|0.2|0.2|0.2|0.1|0.1|0.1|5.7|5.6|5.4|5.2|5.1|5|4.8|5.2|5|5.3151|5.2759|5.1572|6.1423|6.0081|5.7296|5.483|0.1013|0.0917|0.0999|0.1103|0.2229|0.2402|0.2546|0.3136|0.3605|0.3808|0.369|0.5464|0.8828|0.9873|0.9783|0.9947|0.9622|0.92|0.9101|0.8941|0.8557|0.8167|0.7815|0.7648|0.7191|0.7466|0.8218|1.0309|1.003|1.0001|0.9877|0.9163|0.8538|0.8122|0.8731|0.8284|0.8819|1.1758|1.2759|1.8195|2.6296|2.9903|3.0793|2.9567|2.9075|3.0386|3.1169|2.9902|2.8498|2.7308|2.8033|2.8062|2.7552|2.7478|2.5649|2.3748|2.3587|2.487|2.2968|2.3627|2.2986|2.1752|2.081|2.0168|2.0469|2.0497|2.581|2.6963|2.5452|8.4608|7.989|7.3971|7.1698|6.5689|5.9632|5.3495|6.5968|5.9397||||
2022-02-13 17:36:18|usamicro_0085|BCLI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0352|0.0296|0.0237|0.0178||||0.0015|0.2283|0.4081|0.4331|0.4209|0.4115|0.4893|0.4797||0.5045|0.482|0.549|0.739|0.866|0.821|0.783|0.743|0.704|0.664|0.624|0.575|0.538|0.492|0.452|0.419|0.418|0.38|0.341|0.314|0.328|0.298|0.273|0.247|0.234|0.263|0.267|0.258|0.327|0.302|0.272|0.313|0.29|0.282|0.268|0.271|0.281|0.318|0.312|0.297|0.281|0.295|0.358|0.392|0.412|0.596|0.564|0.651|3.562|3.298|3.107|3.142|2.835|2.567|2.327|7.991|7.514|6.94|6.562||
2022-02-13 17:36:21|usamicro_0086|CPIX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3658|0.3791|0.371|0.4125|0.4598|0.4708|0.467|0.4498|0.4324|0.4249|0.5052|0.5972|0.9184|0.9486|0.9588|1.1399|1.22|1.1965|1.1959|1.1988|1.1193|1.0548|1.1003|1.1206|1.1889|1.1534|1.0557|0.975|0.8806|0.8092|0.7269|0.7311|0.651|0.6852|0.5688|0.5418|0.5364|0.5582|0.5057|0.4826|0.4645|0.5384|0.4953|0.4747|0.5289|0.5669|0.5505|0.539|0.7712|0.7441|0.7372|0.7438|3.7084|3.4283|3.1344|2.8706|2.6023|2.3191|2.0288|1.7758||
2022-02-13 17:36:22|usamicro_0087|NAII|net_ppe|0||||||||||||||||||||||||||0.9||||1.4||||2.1|2.1|||2.3|2.3|2.5|2.9|3.7|3.9|4.5|5.1|5|5.8||5.8|5.8|5.7|6.1|6.1|7.3|7.2|7.7|7.9|8.3|9.1|9.3|9.8|10.5|11.6|12.9|11.3|12.3|13.6|14.5|14.649|15.037|14.593|14.162|14.1|13.478|13.151|13.126|12.893|12.439|11.996|11.63|11.248|10.82|10.541|10.91|10.804|11.38|13.334|15.423|16.392|16.507|15.913|15.885|15.664|15.943|16.104|15.627|15.571|15.059|14.565|14.084|13.872|12.823|13.566|14.039|14.308|14.133|14.358|14.113|13.307|12.968|12.411|12.349|11.803|11.411|11.037|10.826|10.882|10.647|10.125|10.271|9.717|9.205|8.877|9.298|8.875|8.811|8.653|8.471|8.287|7.633|7.044|7.762|12.076|15.167|16.425|17.469|17.788|18.136|18.369|18.733|18.832|19.29|19.277|20.337|20.882|21.085|41.376|40.136|40.279|39.877|39.735|39.443|39.007|38.148|54.716||
2022-02-13 17:36:26|usamicro_0088|ANIX|net_ppe|1|||||||0.1||||0.3||||0.3||||0.3||||0.2||||0.1|0.1|0.1|0.1|0.1|0.1|0.1|0.1|-0.5|0.1|-0.5|0.1|0.1|0.1|0.1|0.1|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.5|0.5|0.8|0.9|0.9|0.9|0.9|0.9|0.9|0.8|0.8|0.7|0.7|0.6|0.5|0.5|0.4034|0.3251|0.27|0.2123|0.1622|0.1295|0.1195|0.1206|0.1034|0.0843|0.0716|0.0615|0.0527|0.0461|0.0395|0.0358|0.0349|0.034|0.0381|0.0367|0.033|0.0304|0.0271|0.0306|0.0282|0.0257|0.0231|0.0224|0.0253|0.0242|0.0267|0.0305|0.033|0.0312|0.0298|0.027|0.0243|0.0237|0.0212|0.019|0.0169|0.0149|0.0149|0.0192|0.0193|0.0179|0.0159|0.0147|0.0136|0.0119|0.0103|0.0113|0.0077|0.0091|0.0084|0.0077|0.0083|0.0099|0.0119|0.059|0.0511|0.0473|0.0435|0.1456|0.1707|0.1632|0.1566|0.1603|0.1495|0.1414|0.0527|0.0508|0.0571|0.0721|0.0727|0.0665|0.23|0.2151|0.2006|0.2953|0.2681|0.068|0.0543|0.0402|0.0256|0.0104|0.254||
2022-02-13 17:36:29|usamicro_0089|FUSB|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.422|9.146|8.915|9.201|9.321|9.405|9.467|10.0109|10.118|10.566|10.757|10.833|10.998|11.257|11.469|11.3631|20.303|20.334|19.952|19.7696|19.828|19.758|19.504|19.425|19.324|19.392|18.984|18.8645|18.817|18.665|18.256|18.1319|17.962|17.99|17.744|17.4947|17.407|17.599|17.542|17.2526|16.905|16.84|16.677|16.6089|16.556|9.193|9.142|9.0493|9.083|9.04|8.949|8.903|8.784|8.697|8.756|8.928|9.447|9.249|9.216|9.764|10.505|10.929|11.708|12.084|15.058|14.96|15.481|18.34|22.192|25.694|26.242|26.433|26.197|26.336|27.12|27.643|28.95|29.491|29.319|29.216|29.071|28.724|28.337|28.206|27.953|27.959|25.445|25.123|
2022-02-13 17:36:32|usamicro_0090|ATEC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.706||||7.206|9.7013|11.469|11.774|12.583|11.546|12.277|12.507|12.229|13.884|17.377|21.547|23.093|27.17|28.862|29.955|30.356|36.116|40.603|39.415|38.44|35.389|34.691|34.322|31.476|32.089|31.516|31.806|30.403|31.31|30.471|29.515|28.03|28.136|27.39|26.51|26.04|25.913|23.834|23.72|16.081|22.673|21.601|13.712|15.076|15.408|14.467|13.275|12.67|11.549|12.06|12.295|13.235|15.215|17.26|20.835|21.582|22.52|26.004|29.211|37.847|77.828|92.655|103.861||
2022-02-13 17:36:34|usamicro_0091|LINC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.035||||55.149|56.515|56.967|59.578|68.932|69.39|94.293|93.268|94.368|96.043|98.091|101.061|106.564|108.248|108.429|107.517|108.567|142.093|141.037|139.206|149.31|159.8|163.527|166.588|172.431|175.616|180.88|180.36|180.014|175.3|162.453|158.492|154.096|146.937|141.113|137.371|127.332|124.126|121.282|117.173|69.74|66.806|63.919|66.627|66.625|60.476|59.079|57.956|55.445|55.056|55.132|54.083|52.866|54.017|53.468|50.891|49.292|87.099|85.431|86.959|98.41|96.455|102.569|106.778|103.575|102.19|105.527|76.284||
2022-02-13 17:36:37|usamicro_0092|WKHS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0893||||0.066|0.0372|0.0517|0.0847|0.0762|0.0644|0.1346|0.1711|0.1822|0.166|0.178|0.148|0.1268|4.7117|4.6102|4.5088|4.4073|4.3058|4.2043|4.1127|4.0424|3.9748|3.8901|3.7931|3.7364|3.6718|3.637|3.5981|6.0026|5.8954|5.8042|5.673|5.596|5.5477|5.4435|5.442|5.2375|5.1408|8.009|8.9236|6.8302|6.7686|7.0821|7.5453|11.3982|12.3518|13.8915|13.8596||
2022-02-13 17:36:38|usamicro_0093|INVE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9|1|1.7|1.7|2.3|2.7|4.1|4.5|6.3|6.6|6.4|6.473|8.114|7.227|10.476|10.349|11.376|11.485|10.464|10.002|10.466|10.107|9.124|12.456|8.768|7.291|6.321|5.739|5.27|4.612|4.597|4.206|3.77|3.489|3.05|1.699|1.568|1.466|1.457|1.516|1.596|1.566|1.522|1.486|1.431|1.313|1.236|1.143|1.446|0.573|0.683|4.525|4.149|4.426|5.373|5.617|5.761|5.406|6.699|8.68|3.923|7.464|5.889|9.141|9.077|8.837|5.888|5.696|5.566|5.631|5.311|5.053|4.954|4.729|4.218|3.433|3.103|2.672|2.416|2.2|2.005|2.117|2.043|2.151|2.012|2.135|2.624|8.639|7.95|7.335|6.671|6.058|5.761|5.855|6.232|6.742|6.784|6.501||
2022-02-13 17:36:41|usamicro_0094|UG|net_ppe|0.191025641026||||||||||||||||||||||||||||||||||||1.4|||1.4|1.4|1.4|1.4|1.4||1.4|1.4|1.5|1.5|1.5|1.5|1.5|1.5|1.5|1.5|1.5|1.5|1.5|1.5|1.5|1.5|1.5|1.5|1.5|1.5|1.4|1.4|1.4|1.3627|1.3367|1.3115|1.2675|1.2457|1.2369|1.215|1.1984|1.1864|1.1519|1.1286|1.1056|1.0823|1.0868|1.0466|1.0263|1.032|1.0222|0.9975|0.9977|1.0039|0.9827|0.9573|0.9485|0.918|0.8809|0.872|0.8488|0.8381|0.9497|0.9623|0.9534|0.9467|0.9446|0.9236|0.952|0.9231|0.9007|0.8606|0.9467|1.0163|1.0661|1.2126|1.2092|1.1735|1.2388|1.2736|1.2455|1.2548|1.2121|1.2138|1.2359|1.2129|1.2327|1.33|1.3345|1.2925|1.2748|1.2396|1.2079|1.1673|1.1467|1.1118|1.0961|1.0627|1.129|1.0971|1.0906|1.0461|0.9999|0.9717|0.9429|0.9111|0.8821|0.8638|0.8279|0.8025|0.7828|0.8141|0.7807|0.7449|0.71|0.6956|0.6737|0.6669|0.6424|0.6635|||
2022-02-13 17:36:46|usamicro_0095|SACH|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0||||0.3974|0.4946|0.5007|0.5086|0.5018|0.4962|0.4821|0.8129|1.1801|1.3273|1.3207|1.3204|1.3464|1.3599|1.378|1.4184|1.4334|1.4497|2.169|2.1899||
2022-02-13 17:36:47|usamicro_0096|IDSY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:36:47|usamicro_0097|ADMP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||0.1|-0.4|0.1|0.1|0.1||-0.1|-0.1|||-0.1|-0.1|-0.1|0.3|2.8|2.8|3.3|3.3|3.149|3.056|2.951|2.847|2.848|2.721|2.591|2.522|2.4679|2.407|2.682|2.478|2.616|2.004|1.99|1.835|1.892|1.788|1.691|1.597|1.953|1.054|0.999|0.992|0.4964|0.419|0.338||0||||0||||0||0.0271|0.0274|0.0228||0.0089|0.0031|0.001|||||||||0|||0.5|0.0922|0.0874|0.0825||0.0728|0.068|0.0631|0.0583|0.0534|5.1254|4.9577|4.897|4.7806|5.1893|5.7953|6.5597|7.0918|8.5422|9.2033|9.8679|13.1323|13.6205|13.5774|13.541|13.1977|12.991|12.5381|11.1306|11.036|10.843|3.0803||
2022-02-13 17:36:50|usamicro_0098|SELF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.4447|35.1622|48.9496||55.5463|55.267|55.0311||54.7489||||||||||||||||
2022-02-13 17:36:51|usamicro_0099|ASYS|net_ppe|0|||||||||||||||||||0.2||||0.3|||0.3|0.3|0.3|0.3|0.4|0.4|0.3|0.3|0.3|0.3|0.3|0.2|0.2|0.1|0.1|0.1|0.1|0.1|0.1|0.1|0.4|0.5||0.6|0.6|0.6|0.6|0.6|1|1|1|1|1|1.4|1.4|1.4|1.4|1.2|1.2|1.2|1.1|1.0983|1|0.9942|1.0186|1.0937|1.2987|1.3116|1.2863|1.4844|1.4898|1.4867|1.5462|1.6421|1.6137|1.5415|1.5062|1.5031|1.4949|1.3934|1.3987|2.2202|2.2145|2.1119|2.0039|1.937|1.8448|1.988|2.1729|2.382|2.339|5.427|5.533|6.245|7.648|8.559|8.828|8.409|8.314|8.103|8.421|8.477|8.394|9.251|9.145|9.577|9.574|12.165|13.442|12.68|12.059|12.998|11.98|12.387|12.265|11.517|11.155|11.066|10.929|10.538|10.087|9.752|10.26|20.179|20.042|17.761|17.079|16.896|15.998|15.96|15.29|15.014|15.08|15.792|15.637|16.083|16.314|10.509|16.148|10.18|10.29|10.217|10.1|10.1|15.6|17.119|17.107|18.041|20.796|22.729||
2022-02-13 17:36:55|usamicro_0100|STCN|net_ppe|1|||||||||||||||||||||||||||||||||||||||||||2.2|2.1|2.3|2.4|2.3|2.4|2.7|1.3|2|6.8|7.1|8.5|10.1|9.3|10.5|11.1|11.2|8.8|9.3|13.4|13.2|13.1|17.9|24.832|99.3|168|219.894|259.27|283.767|258.949|243.481|146.144|156.55|149.323|135.049|29.636|61.864|26.241|15.923|8.598|6.822|6.809|7.234|7.246|40.411|40.675|41.018|40.579|42.797|42.942|42.735|46.02|50.003|50.915|53.162|55.107|58.255|60.967|65.5|74.889|69.244|66.259|63.7|61.178|58.94|56.348|54.857|53.061|52.21|49.942|49.935|47.403|44.716|43.371|42.648|40.772|39.951|38.193|35.329|34.29|32.15|28.911|27.009|25.126|23.539|22.571|23.764|22.736|22.733|21.494|22.652|22.271|21.826|20.983|19.867|18.555|15.446|105.411|103.775|106.632|104.658|100.472|97.26|91.268|89.645|151.738|143.589|135.818|127.036|119.587|117.671|109.698|104.651||
2022-02-13 17:36:58|usamicro_0101|AMRK|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.213|1.285|1.226|1.541|1.678|1.599|1.491|1.375|2.85|2.832|3.009|3.338|3.482|5.73|6.063|6.746|6.607|8.32|7.89|7.863|8.018|7.694|7.261|6.977|6.731|11.514|11.136|10.461|9.898|9.734|9.555|14.33|14.311|16.259|16.502|
2022-02-13 17:37:00|usamicro_0102|LMST|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.341|14.344|13.943|13.794|13.774|13.808|14.414|14.935|21.279|22.413|22.988|22.986|22.543|22.396|23.412|23.756|23.61|23.251|22.954|22.708|22.468|22.175|21.888|21.791|21.541|21.296|21.223|20.955|20.805|20.667|20.368|20.167|19.983|19.821|19.788|19.649|19.507|19.323|19.167|19.109|18.812|18.751|18.618|18.481|17.848|17.687|17.164|16.975|16.789|16.789|16.813|17.027|14.655|14.926|14.827|15.098|19.658|19.282|19|18.572|18.533|20.405|21.912|21.623|21.575|
2022-02-13 17:37:02|usamicro_0103|ACER|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0268|0.0386|0.0355|0.0646|0.0578|0.0513|0.0462|0.0427|0.0393||0.0328|0.0296|0.0015|0.0013|0.0012|0.001||||0.004|0.0143|0.342|0.3489|0.3701|0.3447|0.48|0.5496|1.262|1.2814|1.3614|1.3738|1.371|1.3558|1.3706|1.3213|1.2847|1.2259|1.1665|1.1092|1.0554|1.0016|0.9499|0.9003|0.8515|0.8139|0.816|0.9804|0.9301|0.9532|1.0292|1.3907|1.3859|1.3276|1.265|1.1893|1.2293|1.2265|1.295|1.2896|1.2348|1.1526|1.0981|1.0075|0.9189|0.8869|0.8379|0.7658|0.7008|0.6488|0.05|0|0|0.0051|0.063|0.0665|0.0671|0.1313|0.1309|0.2103|0.186|0.1588|0.194|0.1763|0.1586|0.1431|0.1301|0.1208|0.1127|0.1133||
2022-02-13 17:37:04|usamicro_0104|HBP|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.113|37.547|37.905|39.6|39.3|38.7|38.7|41.5|40.3|40.5|42.7|41.6|40.2|42.5|40.8|34|37.9|37.5|33.5|30.3|31.7|33.9|34.9|36.4|38.8|41|31|30|29.4|28|27.5|26.6|26|25.2|24.8|24.4|23.3|22.5|21.8|20.9|20.2|19.7|19.2|17.9|17.5|18.1|17.7|17.2|17|16.7|15.8|15.6|15.8|15.8|16|16.6|16.3|16.4|16.8|16.9|16.4|16.7|17.7|17.2|17.4|21.9|23.4|24.9|26.1|28.2|29.8|29.5|30.7|32.1|32.9|33.3|67.8|66.2|71.1|72.1|69.1|68.4|65.8|62.3|61.9|61.9|66.3||
2022-02-13 17:37:07|usamicro_0105|PPIH|net_ppe|1||||||||||||||||||||||||||||1.1||||1.2||1.2|1.2|1.2|1.3|1.4|1.5|1.8|1.9|2|2.2|6.7|6.9|7.3|7.5|8.1|8.1|8.6|9|9.9|10.5|11.6|11.7|15.1|15.7|16.5|16.9|23|23.4|26.9|27.9|26.8|27.1|26.8|27|28.473|28.86|28.614|31.018|31.351|31.672|30.225|30.509|30.065|29.531|29.131|28.531|27.888|28.533|28.707|28.996|28.828|28.151|25.954|25.788|25.8|26.057|26.065|26.808|28.32|29.62|31.857|32.438|33.441|33.798|34.518|35.228|35.401|41.891|47.22|47.674|47.256|47.722|48.083|47.021|45.812|45.43|44.38|43.808|43.655|43.871|45.287|46.532|47.842|49.033|48.936|48.544|45.582|45.034|44.063|43.021|42.541|42|42.001|42.279|24.165|42.131|43.589|39.954|25.4|39.417|37.168|36.465|36.275|34.8|35.995|34.882|34.509|33.097|31.967|31.02|30.398|39.891|40.578|41.074|40.104|38.718|38.195|40.72|40.281|38.401|37.474|37.114||
2022-02-13 17:37:11|usamicro_0106|TGEN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4356|0.7029|0.6493|0.645|0.638|0.6346|0.6536|0.6312|0.6584|0.6274|0.5721|0.5652|0.5438|0.5493|0.5609|0.5484|0.5171|0.5481|15.725|15.503|12.2657|12.0485|11.3614|11.1075|11.2731|6.4715|6.1851|5.8987|5.6399|5.3862|5.0757|4.7618|3.9164|4.3482|4.1934|3.9366||
2022-02-13 17:37:13|usamicro_0107|TACT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8|4|4.4|4.7|4.6|5|6|5.9|5.6|5.7|5.6|5.9|6.1|6.7|6.907|7.602|7.472|6.794|6.347|6.066|5.97|5.19|4.867|4.476|4.111|3.924|4.032|3.984|3.872|3.607|3.38|3.245|3.239|3.177|3.666|3.881|4.1|4.51|5.144|5.561|5.922|5.938|5.853|6.693|6.572|6.338|6.238|5.952|5.752|5.563|5.26|5.039|4.772|4.551|4.387|4.354|4.34|4.2|3.835|3.604|3.498|3.358|3.146|3.155|3.207|3.302|3.205|3.105|2.946|2.732|2.792|2.71|2.608|2.438|2.392|2.368|2.346|2.507|2.552|2.441|2.42|2.241|2.228|2.262|2.237|2.169|2.361|2.451|2.264|2.272|5.892|5.706|5.633|5.099|6.573|6.366|6.133|5.568|5.281|4.795|5.082||
2022-02-13 17:37:16|usamicro_0108|HDSN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||1|2.6|3.2|4.4|4.5|5|5.5|6.1|5.9|6.2|6.2|6.2|5.9|5.8|5.7|5.5|5.3|5.2|5.9|6.2|5.8|5.689|5.78|5.579|5.342|4.257|4.019|3.786|3.581|3.318|3.055|2.787|2.551|2.36|2.237|2.103|2.193|2.093|1.934|1.854|1.801|1.712|2.67|2.65|2.774|2.656|2.947|2.929|2.984|2.945|2.972|2.929|2.881|2.855|3.088|2.972|2.921|2.968|3.018|3.019|2.925|2.891|2.912|2.804|3.008|2.963|2.916|3.043|3.441|3.482|3.727|3.685|4.765|4.742|4.903|4.745|4.536|4.417|4.422|4.462|7.887|7.708|7.808|7.518|7.536|7.216|7.147|7.055|7.532|7.418|7.203|7.069|30.461|29.655|29.163|28.33|27.395|34.066|31.987|31.024|31.722|30.357|29.313|28.154|28.469|27.402|26.188|26.687||
2022-02-13 17:37:19|usamicro_0109|IRIX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||0.3||0.5|0.5|0.7|0.6|0.8|2.1|2.1|2.3|2.3|2.4|2.274|2.3|2.2|2.2|2.144|2.037|2.125|2.036|1.903|1.908|1.782|1.635|1.535|1.418|1.287|1.072|0.95|0.828|0.729|0.662|0.85|0.796|0.791|0.772|0.852|0.854|0.805|0.845|1.114|1.063|1.048|1.082|1.087|1.789|1.836|1.84|1.621|1.481|1.284|1.128|0.832|0.71|0.595|0.547|0.486|0.433|0.386|0.395|0.336|0.325|0.299|0.316|0.325|0.378|0.388|0.468|0.483|0.44|0.432|0.526|0.543|0.575|0.72|0.748|0.735|1.016|1.079|1.089|1.104|1.055|1.188|1.447|1.534|1.672|1.561|1.428|1.403|1.488|1.396|1.312|1.22|4.79|4.381|3.932|3.494|3.168|2.745|2.144|1.877|1.947|3.467|3.361||
2022-02-13 17:37:22|usamicro_0110|ISSC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9277|4.1232|5.2138|5.8551|7.3224|8.0849|10.4167|10.6023|10.462|10.1449|10.0158|9.817|9.6902|9.5485|9.6629|9.7075|9.5959|9.6202|9.5521|9.4522|9.3786|9.3611|9.2624|9.1797|9.143|8.9705|8.8029|8.9584|8.9635|9.3773|9.2984|9.319|9.1858|8.9583|8.8164|8.6818|8.6057|8.3437|8.2387|8.092|7.9157|7.7615|7.6459|7.5664|7.5574|7.4764|7.4632|7.3369|7.2725|7.2144|7.1517|7.1508|7.435|7.3205|7.5276|7.5727|7.5305|7.4677|7.3675|7.3635|7.2256|7.0953|7.0476|6.9434|7.0146|6.9626|6.9016|6.8235|6.7629|6.669|6.6492|6.5888|8.8906|8.7867|8.7192|8.6405|8.5418|8.4447|8.4742|8.3704|8.2919|8.221|8.18|8.2916|8.2232|8.1865||
2022-02-13 17:37:26|usamicro_0111|CMT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.7|26.6|29.8|24.7|27.2|28.8|24.1|24.1|24.8|26.5|27.6|26.2059|26.988|26.8668|26.9536|26.0531|26.0513|25.8758|25.5279|25.3612|24.9919|24.6351|24.2898|24.0313|23.7812|23.6744|23.6558|23.2089|23.219|22.8292|23.0392|22.7297|22.4037|22.3573|22.611|23.6704|24.4986|25.6811|26.832|30.538|30.0789|29.9721|30.5814|30.2157|29.6908|29.1912|35.5268|38.8155|42.3925|45.6572|45.6598|44.9432|44.7721|44.8028|43.9023|43.343|42.7547|44.91|45.7774|49.344|50.3|51.893|52.338|51.558|52.557|54.41|54.834|56.478|59.858|61.277|61.378|61.995|75.012|73.524|73.675|74.103|73.424|72.098|71.212|70.601|69.798|68.64|68.111|68.631|81.475|81.609|80.822|80.657|86.199|85.024|85.251|83.69|81.578|80.36|78.713|76.806|78.346|78.598|78.008||
2022-02-13 17:37:29|usamicro_0112|TRCH|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.115|||3.1973|3.1821|3.7063|3.8227|3.6125|3.4617|3.5438|7.8385|9.6936|13.0504|17.9923|26.3786|33.3474|34.5538|35.6029|15.541|14.2711|7.1008|9.293|9.3471|9.5816|9.4221|13.7646|15.6298|21.2016|25.595|30.0111|32.7245|34.4071|36.5695|39.03|40.4093|42.3238|40.1884|33.9533|32.7489|||||||
2022-02-13 17:37:30|usamicro_0113|RFIL|net_ppe|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1||||||0.2|0.2|0.2|0.1|0.1|0.2|0.2847|0.2758|0.3189|0.4981|0.5593|0.5782|0.557|0.5204|0.4919|0.4579|0.4348|0.4001|0.3909|0.3528|0.3281|0.3102|0.389|0.3635|0.563|0.5256|0.4971|0.4729|0.4657|0.4352|0.4162|0.4128|0.3761|0.3228|0.3496|0.3038|0.2557|0.2036|0.1566|0.4048|0.5659|0.625|0.5977|0.5456|0.5658|0.5986|0.5648|0.5539|0.5303|0.5012|0.5473|2.429|2.4427|1.0799|1.2474|1.2055|1.204|1.1425|1.057|1.033|1.053|0.969|0.928|0.883|0.829|0.919|0.914|0.962|0.921|0.829|0.807|0.938|0.828|0.761|0.714|0.665|0.565|0.626|0.611|0.606|0.559|0.564|0.649|0.806|0.839|2.891|2.698|2.432|2.231|2.03|1.79|2.241|2.161||
2022-02-13 17:37:33|usamicro_0114|SCYX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.401|5.321|5.049|5.06||4.674|||||||||||0.004||0.412|0.462|0.516|3.805|3.744|3.671|3.596|3.524|3.448|3.373|3.297|3.221|3.118|3.015||
2022-02-13 17:37:34|usamicro_0115|EKSO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7635|1.84|1.9573|2.102|2.183|2.154|2.399|2.625|2.617|2.579|2.561|2.435|2.458|2.562|2.301|2.249|2.35|2.271|2.17|2.365|3.696|3.093|2.897|2.741|2.511|2.133|1.819|1.857|1.664|1.515|1.509||
2022-02-13 17:37:35|usamicro_0116|FEIM|net_ppe|1|||||8.5||||8.4||||8.5||||8.3||||19.6||||19||||20.4||||19||||21.5|21.9|24.2|25.1|15.9|15.4|15.2|14.9|10|9.8|9.6|9.4|9.2|9|8.8|8.9|8.8|8.7|8.8|8.6|9.1|9.1|9.1|3.1|9.2|9.1|9.3|9.3|9.5|9.5|9.4|9.3|9.04|9.15|11.869|11.845|11.997|12.132|12.03|12.167|11.361|11.46|11.582|11.102|11.105|11.473|11.116|11.608|11.486|11.227|11.257|11.158|6.77|6.708|6.34|6.187|6.663|6.682|6.899|7.152|7.839|8.003|8.409|9.381|9.531|9.139|8.663|8.244|7.961|7.693|7.332|7.016|7.015|6.672||6.728|7.163|7.218|6.942|6.623|8.374|8.126|7.893|8.391|8.316|9.242|9.998|10.193|11.24|11.998|13.232|13.078|12.686|12.677|12.751|12.425|12.314|13.43|14.112|14.766|14.813|14.641|14.349|13.868|14.127|14.041|13.486|13.783|13.038|24.991|24.062|23.208|22.131|21.277|20.746|19.989|19.385|18.892|18.49||
2022-02-13 17:37:39|usamicro_0117|SMSI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||0.6||0.6||0.6|0.6|0.6|0.6|0.5|0.5|0.6|0.5|0.4|0.4|0.4|0.3|0.4|0.3|0.4|0.4|0.5|0.452|0.455|0.518|0.737|0.696|0.645|0.572|0.482|0.418|0.349|0.284|0.22|0.165|0.144|0.1|0.07|0.084|0.055|0.066|0.113|0.111|0.108|0.174|0.241|0.34|0.384|0.376|0.417|0.505|0.676|0.698|1.079|1.756|3.597|4.08|4.289|4.775|6.815|7.046|8.193|8.912|10.221|10.339|11.623|17.478|21.1|16.323|15.482|14.422|13.181|12.277|11.211|10.228|9.232|7.91|7.023|6.161|5.373|4.697|4.273|3.799|3.366|2.956|2.492|2.15|1.904|1.834|1.811|1.651|1.542|1.381|1.229|1.102|1.06|0.94|0.865|3.271|7.638|7.851|8.573|8.501|8.447|8.34|7.955|7.851|8.565|9.263||
2022-02-13 17:37:42|usamicro_0118|BTAI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.004|0.004|0.122|0.177|0.327|2.198|2.338|2.285|2.234|2.163|2.098|2.53|2.784|2.973|2.819|2.648||
2022-02-13 17:37:43|usamicro_0119|RMCF|net_ppe|2||||||||||||||||||||||||1||||1|1|||1.1||1.7|1.7|1.7||||1.5|1.7|2|2.2|2.2|2.8|4.3||5.9|7.2|8|9.3|10.5|11.3|12.4|13.5|11.8|11.2|10.9|9.2|9.7|9.9|10.3|10.5|10.2|9.8|9.4|9.2|8.976|8.2512|7.7075|7.2469|6.8204|6.297|6.213|6.2387|5.9839|5.8537|5.7678|5.62|5.6182|5.5046|5.4851|5.414|5.4567|5.5654|5.5346|5.681|6.126|6.5557|6.6734|6.65|6.6986|6.5415|6.2771|6.109|5.7541|5.714|5.7349|5.748|5.6651|5.5476|5.4305|5.3321|5.2536|5.1096|5.1348|5.1767|5.1867|5.2007|5.2611|5.3311|6.2754|6.8151|6.7141|7.3517|8.5156|8.4521|7.8211|5.7942|6.7771|6.6287|6.7422|7.2511|8.4882|8.3342|7.0687|6.8539|6.7975|6.6632|6.4673|6.5648|6.0103|6.3896|6.4978|6.465|6.4579|6.3536|6.3849|6.3148|6.1662|6.0031|5.856|5.8863|5.7861|9.136|8.9245|8.9181|8.6368|8.222|7.8351|7.3843|7.0776|7.8077|7.5301|7.303||
2022-02-13 17:37:47|usamicro_0120|CFBI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.556|5.093|6.237|8.068|8.454|8.778|9.321|9.168|9.04|8.896|8.782|8.778|8.59|8.513|9.478|8.861|||||||
2022-02-13 17:37:47|usamicro_0121|SMTX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.003|35.311|37.858|45.708|58.564|59.717|62.687|62.935|60.416|57.278|55.486|52.58|43.677|41.178|35.809|32.331|30.805|29.321|28.011|27.53|29.269|26.963|27.837|26.649|25.651|24.817|24.669|25.096|24.804|23.804|23.744|23.358|22.295|22.123|17.047|16.617|16.743|16.18|15.003|15.001|14.266|14.342|13.835|13.353|13.891|14.804|14.293|14.617|15.355|16.702|18.22|17.947|19.41|19.395|18.767|18.84|18.044|17.343|18.647|18.135|17.59|17.054|17.035|16.561|16.443|16.012|15.634|14.929|14.437|13.759|11.574|10.962|10.269|9.592|11.732|12.351|28.161|32.117|31.3|30.235|28.64|30.998|29.914|||||||
2022-02-13 17:37:48|usamicro_0122|RELL|net_ppe|2|||||7||||7.2||||17.7||||18.8||||21||||29.6|||31.2|32|33|48.2|47.3|42|42.9|42.8|41.7|39.3|40.7|37.5|36.6|36.2|34.2|33.2|32.6|16.9|16.7|16.4|16.3|16.4|16.3|16.4|16.2|16.1|16.8|17.1|17.4|17.5|17.9|18.2|18.1|18.5|19.4|19.6|20|23|23.7|24.1|24.712|25.851|26.738|27.596|27.907|28.753|29.225|28.86|27.956|28.827|29.06|29.345|30.588|31.088|30.665|30.556|30.747|30.589|31.651|33.294|33.541|31.712|31.597|31.838|31.8|30.07|31.773|31.434|31.647|29.278|30.075|30.883|29.902|28.635|27.472|26.526|20.008|19.371|18.651|17.822|16.992|6.013|16.207|5.752|5.521|5.216|5.056|4.739|4.491|4.375|4.201|4.438|4.731|5.073|5.6|5.935|6.541|7.223|7.723|8.352|9.145|10.081|10.832|10.893|11.624|12.986|14.425|15.085|15.208|15.813|16.178|17.275|17.991|18.232|18.975|19.23|19.316|19.111|22.747|22.352|21.726|21.093|20.762|20.215|20.069|19.637|21.248|20.932||
2022-02-13 17:37:52|usamicro_0123|SYNC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.11|||7.377|8.301|10.387|10.756|11.178|11.043|11.083|11.836|13.244|14.085|14.389|15.1|15.536|15.128|14.528|14.083|14.698|14.377|13.919|13.996|14.815|14.406|14.895|18.338|20.749|20.505|20.621|20.4|19.748|18.707|26.729|24.717|21.969|19.713|18.285|16.857|||||||
2022-02-13 17:37:53|usamicro_0124|AVNW|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.457|43.801|44.818|47.396|49.342|54.777|51.178|50.255|46.311|41.694|38.019|35.353|30.273||28.763|29.521|30.23|31.175|32.626|31.754|29.744|28.228|26.765|26.192|25.328|24.049|23.299|23.479|48.9|79.4|80|79.2|78.2|74.4|75.6|74.6|72|58.7|57.4|57.1|56.9|52.6|23.7|36.7|36.9|32.8|21.6|22.2|22|21.7|21.7|21.5|22.7|25.3|28.8|31.3|30.3|29.8|29.3|28.7|27.5|25.4|24.255|22.5|21.2|19.4|18.162|18.13|16.836|15.713|16.406|16.934|16.931|16.915|17.179|16.889|17.016|16.849|17.255|24.174|23.392|22.21|20.385|19.474|16.598|15.456|15.517|14.216|13.381|
2022-02-13 17:37:56|usamicro_0125|HCFT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:37:56|usamicro_0126|KTCC|net_ppe|0||||||37.1||||39.1||||32.8||||27.2||||26.1||||21.1||||21|||24.1|26.2|28.3|26.8|24.7|22.4|23.4|22.2|21.5|22.4|42.2|41.3|40|34.8|33.7|33.3|34|33.9|33.2|33.5|32.9|31.3|31.4|31.5|31.7|32|32|32.1|31.3|29.9|28.5|27.6|26.5|24.5|23.4|23.7|22.581|21.35|20.257|18.595|17.424|16.669|16.006|13.168|12.76|12.232|12.349|12.196|11.9|11.982|11.608|11.111|10.784|11.131|10.698|10.445|10.15|10.011|10.452|10.449|10.103|9.807|9.74|11.422|11.11|11.248|11.128|11.158|10.939|10.798|10.533|10.306|9.94|11.199|11.166|11.597|11.598|13.898|14.956|14.967|15.255|14.917|14.757|16.556|16.862|17.306|17.463|18.284|18.195|17.911|19.489|20.182|21.188|23.596|30.431|29.984|28.707|26.974|26.898|26.032|27.346|27.925|29.456|29.938|31.03|30.496|29.184|28.473|27.872|27.548|27.606|27.903|28.533|29.413|46.04|45.701|45.941|49.332|49.686|53.162|53.491|51.48|50.192|48.072|
2022-02-13 17:38:00|usamicro_0127|ASPU|net_ppe|0.991144845035||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1135|0.1122|0.1048|1.2113|1.2651||1.2892|1.302||1.2807|1.2582|1.246||1.211|1.1918|1.1701||1.1486|1.1926|1.2721||1.4547|1.591|1.7388||2.8622|3.3902|3.7671||4.3913|12.6852|12.936||12.5605|13.6341|15.2369||25.3702|24.9808|27.2708||
2022-02-13 17:38:01|usamicro_0128|RDVT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.091|0.974|0.928|0.877|0.852|3.712|3.561|3.433|3.28|3.125|2.981|2.834|2.719|2.57|2.492|2.377||
2022-02-13 17:38:02|usamicro_0129|FLL|net_ppe|0|||||||||||||||||||||||||||||||||||||||||4||3.8|3.8|3.9|9|9.5|9.5|10.1|10.3|10.2|6.6|6.3|6.3|6.4||||||||||||4.6|0.1|0.0632|0.0569|0.0509|0.0472|0.0411|0.035|0.029|0.0234|0.034|0.0306|0.027|0.0236|2.4924|0.0175|0.0148||0.0114|||3.8588|3.8588|3.8588|3.8588|3.9888|3.9888|3.9888|3.9888|0.0074|16.6276|16.3279|15.9631|9.2271|9.2376|8.9754|8.7565|8.63|8.4878|8.3199|8.1409|7.9617|8.0301|7.8304|7.6197|7.3723|7.1331|37.6524|37.6168|38.668|38.6148|37.5258|36.8062|83.673|83.341|82.844|81.915|91.168|91.671|91.877|92.591|95.04|98.141|100.476|100.134|98.982|97.401|111.889|111.229|111.465|111.026|113.335|114.551|114.058|114.745|117.661|121.325|122.076|140.469|139.614|139.493|140.658|139.867|137.116|135.11|133.133|134.363|142.166|150.863||
2022-02-13 17:38:06|usamicro_0130|CSBR|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3|0.3424|0.3455|0.345|0.3398|0.3197|0.3076|0.2961|0.2907|0.2857|0.2789|0.2709|0.2603|0.2464|0.2373|0.2251|0.213|0.2009|0.1888|0.1767|0.1646|||||||||||||0||||0.081|0.102|0.097|0.097|0.105|0.115|0.109|0.121|0.146|0.212|0.257|0.452|0.56|0.525|0.485|0.442|0.414|0.404|0.387|0.421|0.434|0.411|0.395|0.469|0.452|0.444|0.42|0.514|0.618|0.59|0.561|0.672|1.216|2.084|2.026|1.98|2.083|2.425|2.535|2.578|2.546|6.216|6.085|6.148|6.791|10.107|10.399|10.92|14.611|15.092|15.244||
2022-02-13 17:38:08|usamicro_0131|RESN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0392||0.3645|0.6982|0.6836|1.041|0.999|0.993|1.082|0.992|0.947|0.946|0.948|0.994|0.88|0.883|0.866|1.354|1.38|1.266|1.78|1.795|4.814|4.549|4.352|4.381|4.022|3.691|3.717|3.796|3.52|3.223|3.14||
2022-02-13 17:38:09|usamicro_0132|GV|net_ppe|0||||||||8||||0.6||||0.6||||1.5||||7.1||7.7|7.6|7.5|7.5|8|8.2|8.5|8.2|8|7.8|7.5|7.4|7.7|7.6|7.4|6.5|6.5|6.6|4|4.2|4.2|4.1|4|4.1|4|4.2|4.4|4.8|4.7|4.6|4.2|4.1|4.2|4.4|4.5|4.6|4.8|4.6|4.5|4.6|4.5|4.7|4.6|5.7379|6.1511|6.389|6.2017|6.6608|6.3134|6.1864|4.7778|5.03|4.942|4.6925|4.4328|5.5428|6.1545|6.2451|5.911|6.3013|7.3285|8.6456|8.4878|8.509|8.7294|8.5761|8.0948|8.2844|9.1742|9.2972|9.4654|11.0495|10.8667|10.4252|9.8038|9.7003|8.9153|8.3206|7.6566|7.8295|7.9333|7.4353|8.293|9.3757|8.6788|8.4251|8.2323|10.4427|10.6596|10.3285|11.0317|13.0887|13.1988|24.0636|24.8453|30.3152|31.6568|32.4904|33.3993|38.189|38.0348|38.6256|39.5673|39.3028|39.3604|39.4351|37.089|36.0977|35.4457|35.3232|38.1763|41.8444|41.8907|41.6332|40.399|43.1488|45.2031|52.5563|53.6071|61.1503|66.2366|65.8513|66.9953|73.7014|79.9667|||||||
2022-02-13 17:38:11|usamicro_0133|ATOM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.015|0.0218|0.023|0.03|0.028|0.031|0.032|0.031|0.067|0.068|0.065|0.063|0.056|0.351|0.315|0.27|0.224|0.181|0.142|0.822|0.858|1.21|1.204|7.328||
2022-02-13 17:38:12|usamicro_0134|PESI|net_ppe|0||||||||||||||||||||||||||||||||||||0.2||||0.7|||3.9|4.8|5.4|11.7|11.6|12.2|12.8|13|13.2|13|12|12|12.1|12.6|12.4|12.3|12.4|11|11.5|11.6|11.8|11.9|12|21.3|21.6|23.27|23.349|23.705|30.476|30.689|30.164|46.49|47.538|48.373|49.033|49.325|49.559|49.925|54.548|54.169|53.778|47.311|54.971|54.545|47.53|47.861|47.427|46.666|46.13|44.48|43.778|43.894|44.913|33.345|46.621|47.522|46.892|47.309|46.709|45.494|49.837|47.279|49.196|47.608|47.68|46.378|45.262|45.518|44.721|44.652|44.234|44.076|41.677|41.485|40.436|39.402|38.101|36.928|34.304|33.253|32.37|26.06|26.605|24.41|23.555|22.824|21.945|21.271|20.535|19.993|19.213|18.268|17.924|17.115|16.06|15.109|13.588|14.87|14.83|15.074|15.342|15.739|18.266|18.233|18.409|19.121|19.712|19.861|20.249|20.07|20.042|20.127|20.933||
2022-02-13 17:38:15|usamicro_0135|IEC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||16.6|21.2|21.1|23.2|27.9|27.9|31.4|34.1|||38.2||40.4|39.7|39|38.7|37.5925|36.1282|39.391|40.788|39.336|38.304|36.321|34.036|31.788|29.743|21.778|20.085|17.451|15.882|15.225|14.035|14.484|14.416|5.835|10.143|9.487|4.728|4.333|3.919|3.505|3.481|3.174|2.912|2.653|2.498|2.236|1.971|1.758|1.629|1.507|1.529|1.349|1.268|1.26|1.635|1.501|1.55|1.603|1.598|1.675|0.555|0.853|1.042|1.122|1.944|2.391|11.264|11.318|11.368|13.098|14.832|19.678|18.195|17.886|18.219|17.747|17.523|17.12|17.318|17.744|18.316|17.946|19.107|19.261|18.489|16.53|17.959|17.538|16.956|15.443|15.288|15.065|15.231|10.994|16.781|17.01|16.871|17.777|17.989|16.708|18.806|20.11|19.966|19.614|19.331|19.433|19.293|19.507|20.374|||||||
2022-02-13 17:38:16|usamicro_0136|VISI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:38:16|usamicro_0137|HTGM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0704|||1.2753|1.1466|1.2895|1.4735|1.8281|1.9322|3.7123|3.958|3.6669|3.2702|3.0838|2.8805|3.2554|3.3049|3.0995|2.889|2.6146|2.3738|2.7625|3.8193|3.5536|3.4493|3.2087|2.7306|2.2729|2.2365|1.4733|1.3673|2.6635||
2022-02-13 17:38:17|usamicro_0138|NTRP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0|||0.0481|0.0536|0.0552|0.0624|0.0608|0.0592|0.0595|0.0587|0.0569|0.0552|0.0227|0.022|0.0213|0.0207|0.02|0.0222|0.0213|0.0208|0.0252|0.0243|0.0228|0.0217|0.0231|0.0247|||||||
2022-02-13 17:38:18|usamicro_0139|SRTS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3207|0.5378|0.5124|0.4701|0.4334|0.5078|0.4736|0.4161|0.3941|0.6052|0.8235|0.9593|0.891|1.6489|2.5094|2.6244|2.4825|2.4053|2.2116|2.6098|2.4316|2.192|1.708|0.918||
2022-02-13 17:38:19|usamicro_0140|NTWK|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2|0.4|0.5|1.0326|2.4902|3.0886|3.251|3.3413|3.0354|2.8985|2.9059|2.5466|2.3707|2.2973|2.218|2.143|2.0375|1.9515|1.929|2.0526|4.2036|4.1638|4.2763|4.8098|5.1148|5.6555|6.0529|6.4256|6.472|6.4112|6.3681|6.8119|7.5838|7.9328|8.3715|8.1534|9.1768|8.3243|9.7689|9.4635|9.1862|8.7054|9.0635|8.4576|9.4729|9.5821|10.951|14.2001|16.0145|16.4697|16.9193|16.8773|16.9128|17.4375|18.4348|20.1609|20.9784|21.4933|23.5771|27.626|29.7211|27.8524|27.5435|26.4108|25.1196|24.0539|23.2519|23.1783|22.7744|22.6128|21.8733|21.206|20.3707|19.6466|18.4435|17.5262|16.1655|15.6501|14.0055|14.3743|12.0969|15.2136|15.7196|14.2446|13.6898|13.3902|14.1474|14.5395|13.4377|12.0193||
2022-02-13 17:38:22|usamicro_0141|YGYI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.343|4.306|4.667|4.687|4.669|4.857|8.977|9.646|9.766|10.988|11.867|12.306|12.146|13.004|13.426|13.807|13.453|13.923|13.997|13.908|13.154|14.04|13.65|13.733|14.552|26.365|26.73|29.983|31.149|||||||||
2022-02-13 17:38:23|usamicro_0142|PMD|net_ppe|0||||||||||||||||||||||0.5||||0.4||||||0.8|0.8|||0.7|0.7|||0.9|1.5|1.5|1.4|1.4|1.4|1.3|1.4|1.5|1.7|1.8|2|2.2|2.2|2.2|2.3|2.4|2.5|3|3.2|3.2|3.6|4|4|4.2|4|3.9|3.7|3.4|3.4542|3.3347|3.1441|2.9831|3.1968|2.9238|2.6435|2.3624|2.0725|1.814|1.7183|1.4933|1.32|1.165|0.9831|0.9503|0.8421|0.8288|0.848|0.8614|0.7978|0.7758|0.7422|0.7769|0.7146|0.7004|0.6864|0.7465|0.8319|0.876|0.866|0.816|0.759|0.695|0.654|0.8297|0.7615|0.677|0.6039|0.5313|0.6575|0.6435|0.7353|1.0669|1.212|1.4445|1.726|2.0634|2.1273|2.3394|3.4904|4.2014|4.3314|4.4893|4.9545|6.0502|8.5935|12.2327|12.8255|12.7401|12.6546|13.2364|13.0708|13.133|13.2138|13.2593|12.9261|13.358|13.055|12.749|12.258|11.811|11.289|11.129|10.644|10.177|11.155|10.919|12.353|13.737|13.496|15.102|14.254|13.517|12.871|12.002|11.078||
2022-02-13 17:38:27|usamicro_0143|LMB|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.221|||19.138||17.881|17.438|17.483|17.918|18.32|19.349|20.029|20.527|20.595|20.758|21.56|42.343|41.111|39.777|40.115|38.451|36.205|34.285|32.512||
2022-02-13 17:38:28|usamicro_0144|CERC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0387|0.0332|0.0277|0.0414|0.0352|0.0373|0.041|0.0404|0.0432|0.0392|0.0334|0.0342|0.0446|0.0582|0.0584|0.0921|0.5865|1.4771|1.5258|1.4964|1.4477|1.4168|1.7406|||||||
2022-02-13 17:38:29|usamicro_0145|CFBK|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2|2.1|2.1|1.2|1.188|1.15|1.109|1.094|1.06|0.866|0.856|0.849|0.831|0.88|0.849|0.833|0.832|1.077|1.328|1.932|2.263|2.73|2.686|2.69|2.611|2.705|2.839|2.934|2.984|2.875|3.806|4.105|4.535|5.835|5.834|5.717|5.544|5.404|5.304|5.246|5.139|5.032|4.926|7.003|6.887|6.783|6.661|6.016|5.903|5.851|5.758|5.534|5.485|5.423|5.369|5.317|5.269|5.252|3.451|3.547|3.753|3.839|3.823|3.775|3.731|3.691|3.657|3.609|3.561|3.53|3.494|3.429|3.409|3.394|3.572|3.533|3.584|3.678|3.723|3.864|5.932|5.999|5.926|5.771|5.725|5.593|5.425|5.117|5.306|5.349|5.406|7.794|
2022-02-13 17:38:31|usamicro_0146|ORMP|net_ppe|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.002|0.008|0.083|0.093|0.0983|0.0923|0.0862|0.0796|0.0754|0.0674|0.0596|0.0516|0.0435|0.036|0.0299|0.0221|0.0174|0.0113|0.0078|0.0021|0.0048|0.0025|0.0019|0.0057|0.006|0.0088|0.0122|0.0135|0.014|0.015|0.013|0.012|0.011|0.012|0.011|0.017|0.016|0.015|0.016|0.017|0.018|0.017|0.018|0.017|0.017|0.023|0.021|0.027|0.024|0.133|0.124|0.111|0.176|1.049|1.023|0.949|0.932|0.889||
2022-02-13 17:38:33|usamicro_0147|MAMS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:38:34|usamicro_0148|APT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.241|2.303|2.551|2.777|3.238|3.543|3.576|3.535|3.504|3.427|3.359|3.283|3.217|3.296|3.254|3.166|3.085|3.008|3.023|3.256|3.409|3.479|3.418|3.389|3.374|3.382|3.378|3.355|3.295|3.227|3.365|3.439|3.314|3.214|3.083|3.942|3.874|3.829|3.762|3.843|4.011|3.896|4.264|4.162|3.967|3.832|3.799|3.636|3.793|3.639|3.547|3.419|3.316|3.224|3.186|3.068|2.938|3.538|3.415|3.315|3.208|3.111|2.993|2.907|2.812|2.806|2.704|2.646|3.078|3.11|3.001|3.158|3.115|3.111|3.158|3.244|5.854|5.646|6.241|7.121|6.098|6.732|6.587|7.888|7.602|8.516|9.008||
2022-02-13 17:38:36|usamicro_0149|EDUC|net_ppe|2||||0.2||||0.2||||0.1||||0.1||||0.1||||-0.9|-0.9|-0.9|0.1|0.1|0.1|0.3|0.3|0.3|0.3|0.3|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.4|0.5|0.7|0.7|0.8|0.8|0.9|0.9|0.8|0.8|0.7|0.7|0.6|0.5|0.5|0.4|0.3|0.3|0.2|0.2|0.0853|-1.4163|-1.418|0.0561|0.0842|0.1109|0.1012|0.1179|1.9076|1.8877|1.9747|1.9541|1.9413|1.9259|1.925|1.8965|2.0461|2.3321|2.462|2.4343|2.4028|2.4006|2.4433|2.5218|2.4939|2.4575|2.4451|2.4211|2.3853|2.4506|2.4167|2.3837|2.3828|2.3602|2.343|2.3077|2.2784|2.2439|2.2095|2.1777|2.1475|2.1157|2.0888||2.0424|2.0133|2.0457|2.0246|2.0004|1.9865|1.9586|1.9391|1.9155|1.8963|1.9027|1.8878|1.8776|1.9341|1.9287|2.051|2.0732|2.1587|2.4039|1.3328|26.7103|27.7316|27.9077|28.0535|27.0343|26.9778|27.6763|27.4531|27.8605|27.7056|27.8352|27.4964|27.1646|26.9277|26.7145|26.5127|26.3777|26.1116|26.2496|27.2098|29.951|30.0749|31.1864|30.7581||
2022-02-13 17:38:40|usamicro_0150|INTT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6|0.5|0.5|0.5|0.5|0.5|0.8|0.8|0.8|0.9|1.2|2.697|2.941|3.407|5.019|5.087|5.991|6.263|6.147|5.743|5.301|5.094|4.994|4.891|4.849|4.618|4.622|4.539|4.283|4.269|4.402|4.554|5.121|4.597|4.244|3.951|3.7|3.578|3.403|3.328|3.107|2.898|2.845|2.198|2.103|2.005|1.717|0.617|0.543|0.423|0.358|0.297|0.284|0.235|0.192|0.718|1.243|1.137|1.098|1.134|1.236|1.23|1.246|1.25|1.179|1.137|1.196|1.254|1.323|1.33|1.218|1.268|1.234|1.191|1.181|1.112|1.015|0.977|0.995|0.944|0.934|1.525|1.544|1.541|2.403|2.941|2.858|2.717|6.643|8.12|7.561|7.262|8.032|7.66|9.511|8.737|8.637|8.314|8.216||
2022-02-13 17:38:43|usamicro_0151|ARTX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:38:43|usamicro_0152|AWRE|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||0.4|0.5|0.7|1.2|1.7|2|9.2|10.8|10.8|10.7|10.5|10.3|10.2|10|10.3|11.6198|11.4587|11.4377|11.2378|11.187|11.22|11.242|10.983|10.937|10.892|10.524|10.212|10.038|9.748|9.437|9.192|8.921|8.686|8.521|8.327|8.287|8.196|8.133|8.063|8.075|8.011|8.018|7.934|8.123|8.181|8.076|8.022|7.872|7.879|7.723|7.621|7.463|7.327|7.165|6.841|6.744|6.662|6.555|6.465|6.36|6.296|6.212|6.133|6.232|6.156|6.064|5.987|5.904|5.867|5.797|5.644|5.582|5.489|5.47|5.374|5.289|5.195|5.14|5.078|4.977|4.874|4.816|4.736|4.634|4.532|4.479|4.385|4.304|4.295|4.226|4.128|4.085|3.995|3.933|3.832|3.755|3.909|3.844|3.818|3.701|3.567|3.46|3.333||
2022-02-13 17:38:47|usamicro_0153|FRD|net_ppe|0|||||3||||2.7||||2.3||||2.1||||1.9||||1.6||||1.7||||3.5||||3.5||||3.4|4|5|5.4|5.5|5.5|||5.4|5.5|5.5|5.4|5.3|5.1|5|4.9|4.7|4.9|5.9|6.1|6.6|7.4|7.6|7.9|8.3|8.1|7.9|7.7|7.4741|7.3252|7.1726|6.9853|6.8258|6.6164|6.6724|7.1575|7.1504|7.0494|6.8961|6.9228|6.7882|6.6279|6.601|6.4388|6.6931|6.9278|6.7474|6.6311|6.7378|6.5587|6.7194|6.6552|7.7737|8.9868|10.1585|11.8037|13.4725|14.4528|15.6742|16.5465|16.7721|17.6154|17.8513|17.591|17.0107|16.7404|16.3625|15.9573|15.4946|15.4572|15.0266|14.5692|14.1318|13.8377|13.4241|13.0635|12.6115|12.2094|11.8037|11.6946|11.2786|10.8363|10.5178|10.2784|11.3627|11.4404|14.4017|14.7277|15.5173|15.9246|15.9826|16.1393|15.9682|15.7649|15.601|15.4207|15.1732|15.0506|14.7174|14.4521|14.166|13.9956|13.6565|13.7409|11.91|12.3338|12.1408|14.7285|11.5006|12.5077|13.8723|14.9675|15.4613|17.8802|20.7774||
2022-02-13 17:38:51|usamicro_0154|SNFCA|net_ppe|0||||||||||||||||||||||||||||||||||||3.6|3.5||10|3.5|3.4|3.4|3.4|3.4||||11.8201|4.8|6.5|6.1|14.0006|6.4|6.4|6.5|14.9703|6.5|6.4|6.4|14.2|23|7|15|19.0878|10.7|10.7|9.5|19.0892|19.0883|19.1437|19.1451|19.3891|19.0897|19.1465|19.1919|10.8024|19.0199|19.2459|19.136|10.9216|19.2414|19.3182|19.5781||19.2939|19.1976|19.072||19.0362|19.135|19.0227|14.7473|23.029|22.8752|22.5783|14.0595|14.5223|14.887|14.8662|24.5887|14.5388|14.4491|14.2552|24.6755|24.3069|24.0252|23.941|22.9821|22.8637|22.6657|22.4666|22.2072|21.8946|9.6643|9.3652|20.406|20.6903|20.9269|21.3577|22.1137|22.5428|22.9038|21.7516|22.1547|22.1137|22.8296|22.6076|22.1558|21.9509|22.7433|21.0752|22.2227|22.7692|26.7408|17.8873|19.4644|19.1195|18.5271|18.142|18.0123|17.6342|17.2139|17.0921|16.8892|19.221|19.0328|19.1411|24.1203|22.3719|22.1257|21.7548|21.2348|23.3614|23.2473|23.6325||
2022-02-13 17:38:55|usamicro_0155|PDEX|net_ppe|0||||||||||||||||||1.3||||1.2||||0.6||||0.4||||0.3|||0.3|0.3|0.3|0.3|0.3|0.6|0.7|0.7|0.7|0.9|0.9|0.9|0.9|0.9|3.2|3.1|3|3.3|3.2|3.4|3.3|2.7|2.6|2.7|3|2.8658|3|3.1|3.2|3.111|3|2.9|2.788|2.661|2.5297|1.9469|1.889|1.264|1.241|1.168|1.277|1.025|0.968|0.961|1.034|1.04|1.04|0.995|1|1.03|0.994|1.055|1.01|1.156|1.106|1.225|3.702|3.726|3.757|3.761|3.732|3.778|4.027|4.355|5.286|6.47|6.416|6.282|6.114|5.981|5.846|5.706|5.551|4.092|3.927|3.767|3.766|3.661|3.534|3.559|2.597|2.539|2.429|2.29|2.187|2.065|1.926|1.794|1.682|1.575|1.473|1.562|1.604|1.47|1.337|1.225|1.198|1.222|1.583|1.458|1.504|1.35|1.427|1.842|1.739|1.755|2.148|2.115|2.511|2.726|5.84|5.875|5.758|5.629|5.49|11.965|12.258|12.887|13.466|13.424|
2022-02-13 17:38:59|usamicro_0156|SCX|net_ppe|0||||||20.3||||25.2||||24.9||||36.7||||40.1||||45.1|||49.2|50.9|51.5||53.4|52.8|53.7|56.2|57.9|61.7|61.9|59.9|59.4|59.6|60|58.7|58|57.4|57.2|57.3|58.3|58.1|58.4|58.8|60.3|59.6|59.8|61|61.5|64.1|65.2|66.8|67.8|68.8|71.3|72.4|68.8|73.854|73.5|73.4|74.522|75.683|75.678|75.627|75.385|75.205|74.48|73.949|74.026|71.43|69.208|67.623|66.768|67.093|65.304|65.299|64.759|62.859|61.571|61.795|60.717|60.774|60.47|59.597|58.932|60.924|62.938|61.196|60.046|61.536|61.456|59.516|60.587|62.857|61.045|57.478|57.292|56.956|60.949|61.144|59.822|56.529|56.208|55.333|55.072|56.265|52.565|54.091|55.081|53.597|53.493|53.167|52.829|51.2|50.642|50.822|51.147|51.537|48.876|47.097|44.669|44.413|42.867|42.94|42.555|41.01|39.983|39.87|39.963|39.345|39.987|39.265|38.659|36.514|35.345|35.39|36.903|36.679|42.857|43.871|42.314|41.555|41.369|40.894|39.187|40.29|42.605|41.623|
2022-02-13 17:39:03|usamicro_0157|CRWS|net_ppe|0|||||5.7||||5.8||||5.1||||5.5||||10.8||||12.4|||13.5|14|14.7|15.4|16|17.4|17.6|18|20.3|23.5|31.4|35.4|39.9|42.8|44.4|45.3|45.6|48.9|54.1|55.6|57.9|59.462|67|73.2|77|77.335|76.3|75.1|73.8|73.016|72.1|72.3|71.7|71.962|73.3|76.9|78.1|79.121|80.3|78.2|76.069||69.86|41.172|24.857||3.823|3.678|3.518|3.33|3.228|3.124|2.354|2.238|1.889|1.836|1.866|1.834|1.739|1.673|1.598|1.586|1.672|1.68|1.653|1.538|1.438|1.424|1.357|1.441|0.734|0.677|0.651|0.589|0.573|0.561|0.52|0.674|0.67|0.627|0.598|0.551|0.541|0.51|0.466|0.472|0.485|0.468|0.519|0.514|0.77|0.754|0.797|0.738|0.681|0.613|0.577|0.586|0.551|0.554|0.578|0.528|0.505|0.518|0.493|0.433|0.486|0.491|0.473|0.441|0.461|1.511|1.871|1.778|1.742|1.907|1.926|1.922|3.422|3.126|7.231|6.896|6.347|6.011|6.559|5.526|5.073|4.69||
2022-02-13 17:39:06|usamicro_0158|ISEE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.042||0.032|0.032|0.027|0.743|0.826|1.289|1.555|1.563|1.809|2.59|3.466|3.35|3.263|3.174|3.281|2.473|1.888|1.302|0.518|0.468|0.424|0.379|0.335|1.522|1.241|0.957|0.669|0.461|0.241|0.196|0.146|0.124|1.979|1.75||
2022-02-13 17:39:08|usamicro_0159|CSPI|net_ppe|0.726287262873||||||1.3||||1.4||||1.4||||1.1||||2.6||||2.8||||2.8||||2.9|||3|2.9|||3|3.1|||3.3|3.3|||3.5|3.5|3.4||3.5|3.6|3.5||3.3|3.9|3.7||3.4|3.4|3.2||3.3|3.5|3.3||3.223|3.201|1.311||1.435|1.417|1.258|1.389|1.294|1.182|1.057|0.934|0.925|0.944|0.936|1.072|1.046|1.201|1.224|1.157|1.152|1.179|1.065|1.089|1.153|1.141|1.168|1.12|1.084|1.044|1.083|1.051|1.034|1.003|0.964|0.926|0.88|0.832|0.775|0.763|0.738|0.873|0.882|0.92|0.873|0.833|0.817|0.947|0.905|0.991|1.036|1.247|1.344|1.42|1.51|1.491|1.446|1.472|1.41|1.341|1.367|1.564|1.611|1.631|1.578|1.68|1.586|1.553|1.547|0.919|1.482|1.56|0.868|0.847|0.979|0.916|1.137|1.273|3.644|3.401|3.385|3.061|2.825|2.577|2.365|2.122|2.001||
2022-02-13 17:39:12|usamicro_0160|ARCT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.018||0.017|0.032|0.049|0.093|0.105|0.107|0.097||0.112|0.197|0.227|0.235|0.219|0.212|1.335|0.219|0.21|0.167|1.049|||2.064|1.975|7.706|7.495|7.397|7.483|8.138|7.828|8.313|8.56|10.117|9.748|10.826||
2022-02-13 17:39:13|usamicro_0161|MNDO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.054|1.216|1.767|1.942|2.189|2.19|2.006|1.99|1.802|1.622|1.474|1.363|1.32|1.301|1.23|1.182|1.508|1.623|1.768|1.79|1.81|1.885|2.057|1.957|1.95|1.91|1.79|1.558|1.547|1.393|1.342|1.616|1.567|1.641|1.474|1.287|1.181|1.121|1.087|1.043|0.97|0.944|0.889|0.834|0.827|0.793|0.769|0.88|0.886|0.803|0.703|0.681|0.668|0.691|0.703|0.65|0.635|0.616|0.637|0.618|0.595|0.64|0.592|0.591|0.556|0.53|0.499|0.498|0.482|0.195|0.181|0.202|0.209|0.192|0.181|0.164|0.791|0.999|0.9|1.457|1.385|1.334|1.239|1.934|1.858|1.792|1.691||
2022-02-13 17:39:16|usamicro_0162|SKIS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:39:16|usamicro_0163|SMED|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.182|0.1669|0.1807|0.2223|0.2198|0.2407|0.2214|0.2273|0.2466|0.2337|0.27|0.2654|0.4772|0.4667|0.5977|0.5774|0.5466|0.5323|0.5398|0.507|0.4674|0.448|0.4381|0.4133|0.4504|0.481|0.4734|0.4668|0.4451|0.582|0.5906|0.6122|0.7434|1.2063|1.3757|1.5475|1.8096|2.6056|3.445|3.613|3.843|4.615|5.631|5.533|5.396|5.459|5.35|5.211|4.993|4.892|4.632|4.562|4.492|4.368|4.44|4.382|4.142|3.954|3.858|3.675|3.662|3.795|3.81|4.175|4.266|4.532|5.032|5.938|6.878|6.756|6.543|6.491|6.678|6.538|6.572|6.31|6.185|6.207|5.867|14.732|15.324|16.228|17.874|19.709|19.508|20.006|20.103|19.361|21.208|
2022-02-13 17:39:18|usamicro_0164|CODA|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2127|0.1948||0.2766||0.3228|0.3472|0.4227|0.4036|0.4034|0.3956|0.3559|0.4094|0.3781|0.4085|0.268|0.221|0.1612|0.1345|0.1145|0.1762|0.0654||||||||||||||2.1796|2.0212|3.4141|3.6796|3.9355|3.6756||4.1674|3.8405|5.3616|5.5154|5.4595|5.2133|5.2587|5.3476|5.0392|5.2462|5.9801|6.1219|5.7623|5.9868|6.375|6.1159|6.1586|6.0599|6.1145|6.0382|6.0326|||
2022-02-13 17:39:21|usamicro_0165|SANW|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2412|||2.1439|2.1105|2.2588|2.2357|2.195|2.2993|2.3368|2.3419|2.2902|2.4412|7.855|8.7315|9.6793|10.2394|10.258|10.3207|10.304|10.3568|10.4003|17.5075|11.1513|11.4769|11.4854|11.862|12.8896|12.6001|12.5913|13.2231|13.4658|13.5816|13.7678|13.6801|13.4969|13.1801|12.9663|22.7318|22.3668|20.6349|20.362|20.3447|20.6284|20.4943|20.0605|18.3579|23.0114|23.4033|23.1979||
2022-02-13 17:39:23|usamicro_0166|REED|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7137||1.8215|1.8244|1.8094|1.8344|1.8854|1.8699|1.864|1.8278|1.7952|1.9281|2.1243|4.1974|4.2487|4.2557|4.2554|4.2074|4.133|4.056|3.431|3.641|3.655|3.602|3.671|3.693|3.65|3.695|3.613|3.606|3.512|3.47|3.418|3.385|3.422|3.4|3.472|3.571|3.686|3.608|3.537|4.069|4.572|5.035|5.057|5.282|5.369|5.788|6.479|6.844|7.726|7.934|8.25|4.089|0.174|0.203|0.094|0.157|0.896|0.912|0.934|1.053|1.053|1.026|1.023|0.984|0.92|0.949|0.886|0.824||
2022-02-13 17:39:25|usamicro_0167|ALYA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4101||1.3328|1.7577|1.7518|6.6446|10.6496|14.0438|13.1604|15.1266|14.7987|16.583|15.5012|19.9593|18.7672||
2022-02-13 17:39:26|usamicro_0168|BH A|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:39:26|usamicro_0169|LTRX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.158|1.348|2.345|3.217|4.024|5.492|6.367|7.014|6.02|5.039|4.639|3.856|3.034|2.384|2.09|1.644|1.135|0.865|0.67|0.561|0.428|0.674|0.591|0.587|1.094|1.589|1.651|1.787|1.851|1.911|2.101|2.097|2.106|2.271|2.349|2.301|2.238|2.23|2.407|2.66|2.424|2.392|2.221|2.094|1.908|1.761|1.826|1.699|1.615|1.605|1.527|1.426|1.751|1.687|1.628|1.499|1.411|1.487|1.49|1.432|1.311|1.471|1.476|1.684|1.593|1.569|1.491|1.402|1.278|1.218|1.152|1.113|1.058|1.036|1.031|1.184|1.353|1.199|1.351|1.412|1.594|4.932|4.529|4.188|3.708|4.008|3.955||
2022-02-13 17:39:29|usamicro_0170|RBKB|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.025||16.796|16.593|17.04|16.955|16.846|18.571|18.338|18.504|18.622|18.886|18.839|18.933|19.171|19.164|19.183|
2022-02-13 17:39:29|usamicro_0171|ARKR|net_ppe|0|||||||||||3.8||||4.9||||5.5||||5.9||||7.4||||8.9||||9.1|9.2|9.1|9.1|8.9|8.7|8.5|8.4|8.6|9.6|10|10.6|10.5||14.1|16.1|16.5|16.6|15.6|17.2|19.1|25.9|27.4|27.7|26.9|26.1|26.2|26.1|25.2|24.8|25.5|27.2|29.1|36.3|38.488|41.152|47.1984|45.413|44.333|44.017|34.729|33.504|32.371|31.583|30.26|29.325|27.894|27.227|27.064|25.62|24.43|24.114|23.461|23.118|23.453|23.308|24.045|24.344|24.261|24.487|24.144|18.552|19.344|20.144|20.048|20.875|22.15|25.145|24.862|24.645|24.175|24.001|25.078|25.226|24.439|23.955|24.113|28.15|26.898|26.56|23.239|24.465|27.067|27.538|26.194|25.264|25.061|25.836|25.017|24.654|29.244|29.347|29.019|28.675|28.164|28.325|27.804|30.951|30.165|29.995|29.546|36.874|37.825|44.107|45.215|46.477|46.336|46.128|45.264|44.291|44.03|44.086|47.781|99.856|96.638|94.311|91.873|97.213|96.139|93.971|92.51||
2022-02-13 17:39:33|usamicro_0172|OTEL|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.1956|47.4149|46.7238|45.782|44.5556|43.804|42.662|62.0269|60.4938|58.7157|56.9037|55.4153|54.6104|54.0942|52.6843|52.7861|75.4071|72.5726|71.0431|70.0578|69.029|66.8269|65.4513|64.1616|63.8872|62.825|63.6441|62.6162|65.882|64.2332|59.6307|57.9251|58.243|56.5719|54.8759|53.939|54.462|53.562|52.575|51.951|51.237|50.718|50.226|49.78|49.811|48.648|48.274|48.324|49.271|48.83|49.604|50.078|50.888|50.355|50.782|51.544|52.073|52.776|53.877|55.19|58.43|59.641|60.047|||||||
2022-02-13 17:39:34|usamicro_0173|UWN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:39:35|usamicro_0174|ORGS|net_ppe|1.43393695506||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.015|||||||||0||0.0069|0.0088|0.0083||0.0126|0.0137|0.0129||0.0147|0.0157|0.013||4.0078|4.3204|4.296||4.787|4.915|4.573||4.807|5.025|5.104||7.517|11.056|11.901||24.283|27.337|3.03||2.9|3.514|4.547||5.353|6.828|||
2022-02-13 17:39:36|usamicro_0175|SPRT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.469|2.212|2.423|2.42|2.68|2.66|2.231|1.932|2.169|1.826|1.529|1.251|1.053|0.828|0.758|0.676|0.683|0.725|1.321|1.347|1.562|1.539|1.441|1.211|1.117|1|0.928|0.937|2.323|2.445|2.317|2.086|1.949|1.848|1.675|1.065|1.033|0.699|0.414|0.447|0.429|0.472|0.493|0.623|0.601|0.599|0.528|0.461|0.51|0.62|0.67|0.59|0.534|0.478|0.507|0.461|0.423|0.454|0.428|0.417|0.484|0.434|1.437|1.989|2.148|2.115|1.94|1.706|1.552|1.411|1.259|1.133|1.148|1.006|0.846|0.703|0.823|0.734|0.674|0.533|0.64|1.351|||||||
2022-02-13 17:39:37|usamicro_0176|TRWH|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||416.148|540.085|533.242|530.63|527.661|563.702|557.62|||||||
2022-02-13 17:39:37|usamicro_0177|HNNA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.043|0.0421|0.0481|0.0423|0.0392|0.0452|0.0515|0.0462|0.0874|0.0845|0.0806|0.088|0.089|0.0932|0.0909|0.125|0.282|0.298|0.403|0.383|0.364|0.346|0.34|0.337|0.327|0.329|0.322|0.301|0.282|0.262|0.241|0.222|0.226|0.207|0.19|0.18|0.164|0.155|0.149|0.136|0.131|0.12|0.104|0.148|0.224|0.231|0.249|0.258|0.257|0.25|0.218|0.24|0.229|0.2|0.222|0.319|0.354|0.316|0.285|0.296|0.272|0.253|0.243|0.254|0.265|0.369|0.365|0.382|0.384|0.361|0.394|0.361|0.9|0.779|0.657|0.57|0.481|1.493|1.395|1.321||
2022-02-13 17:39:40|usamicro_0178|DVD|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||41.6|43.5|49.2||50.9|50.7|53.9|55.8|131.9|139.9|154|173.9|181.8|199.8|215.117|228.893|247.575||302.098|320.472|337.155|245.143|243.711|243.335|245.204|244.965|244.183|242.288|239.873|229.603|228.031|226.565|225.191|220.949|228.555|224.885|223.28|221.005|219.419|218.285|154.704|152.502|153.986|158.187|157.854|157.748|159.142|160.387|158.857|144.684|134.087|133.283|134.547|130.182|128.723|119.457|118.043|116.563|115.039|113.768|97.193|96.38|95.633|94.933|93.715|92.896|92.123|91.454|90.674|85.591|84.882|58.27|56.775|58.236|56.757|55.698|54.438|53.542|53.105|53.502|53.393|76.268|52.326|52.8|75.413|74.545|73.828|73.394|72.331|71.704|71.104|70.112|72.241|71.545|70.873|68.548|||||||
2022-02-13 17:39:41|usamicro_0179|RIBT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.211|0.2251|0.22|0.1897|0.1557|0.1259|0.0976|0.014|0.0185|0.0187|0.0346|0.0445|0.1197|0.1166|0.114|0.1088|5.493|5.9977|7.032|7.8242|8.961|11.139|14.673|16.488|19.912|38.939|43.317|46.652|56.983|53.405|53.911|34.843|26.243|25.086|24.231|24.388|24.054|28.934|31.285|28.562|27.995|29.08|28.868|28.905|28.457|28.19|25.909|25.82|24.958|27.804|28.416|26.104|24.753|21.436|21.358|18.133|18.328|19.065|19.946|19.347|7.025|18.881|6.81|7.123|7.85|7.985|9.097|9.3|15.01|18.664|21.69|22.075|21.829|21.447|21.127|19.816|18.819|18.232|17.879|17.89||
2022-02-13 17:39:43|usamicro_0180|FNJN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:39:43|usamicro_0181|OPNT|net_ppe|0.668144395187||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0|||0.0064|0.0065|0.0056||0.0037|0.0028|0.002|0.002||0|0||0.055|1.123|1.0115|0.8266|0.7416|0.5991|0.4496|0.2862|1.2281|1.0913|||
2022-02-13 17:39:45|usamicro_0182|MRKR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0494|0.0461|0.0408|0.0353|0.0302|||0.1479|||0.1174|0.1128|0.1026|0.0922|0.0832|0.0727|0.0627|0.0529|0.0441|0.0353|0.0285|0.0196|0.0189|0.0065|0.0036|0.0008|0.0004|0.0002|0.0195|0.0197|0.0185|0.0166|0.0148|0.0129|0.011|0.0091|0.0073|0.0001|0|||||||||||||||||||||||||||||||||0||||0.148|0.9527|0.9605|0.9406|0.8732|0.8899|13.7634|18.2465|21.2042|20.8905|20.4479|20.5332||
2022-02-13 17:39:47|usamicro_0183|EMMS|net_ppe|2|||||||||||||||||||||||||||||||||||||||||||||3.9|6.5|6.4|7.3|7.1|7|7.1|7.1|7.6|9.9|12.6|13|18|18.5|24.3|33.4|39.4|80.7|101.9|106.1|108.8|117.4|127.9|128.904|127.953|139.955|241.803|237.887|241.28|242.488|239.868|231.139|226.068|225.432|225.37|223.43|219.025|217.654|216.088|211.986|214.272|208.916|197.367|62.52|190.238|64.57|65.185|64.561|62.774|61.328|60.144|61.488|60.147|59.459|58.341|58.945|57.944|57.507|55.834|54.52|52.834|51.702|50.712|50.204|48.436|46.858|46.103|45.741|44.487|42.877|39.776|34.008|39.763|36.408|35.67|32.553|32.398|32.032|31.237|32.231|31.51|35.167|34.967|34.794|34.144|33.979|33.488|33.843|33.136|31.982|30.678|30.845|29.012|28.613|28.161|26.601|25.523|24.913|23.869|16.061|46.863|24.359|23.899|23.63|||||||||
2022-02-13 17:39:51|usamicro_0184|UONEK|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10|15.3|15.5|15.5|16.797|18.199|117.216|33.376|32.543|27.773|37.191|39.446|39.378|41.34|41.333|41.622|42.377|42.702|41.677|42.675|41.607|41.179|41.383|44.827|45.37|48.153|49.871|48.317|49.472|50.717|51.996|46.356|52.58|47.555|43.653|44.74|45.909|50.869|50.416|48.546|46.116|44.734|42.63|40.585|38.688|36.722|35.318|33.46|32.484|33.629|32.745|33.92|34.258|34.718|35.23|35.282|34.79|35.971|34.845|34.353|33.477|32.779|31.864|30.977|31.222|30.644|30.028|29.278|29.123|28.239|25.72|24.851|24.137|24.705|23.926|25.181|24.347|23.718|26.412|26.088|73.499|73.48|72.532|69.315|69.281|67.152|66.695|60.11|59.01|67.46|65.049||
2022-02-13 17:39:54|usamicro_0185|RIOT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1905|0.3358|0.5017|3.1848|3.5754|3.8609|3.816|3.764|3.7272|3.6753|3.6132|3.5534|3.5009|3.4802|3.4303|3.4317|3.3999|3.35|3.3033|3.308|3.381|3.3945|3.4584|3.5293|3.5183|3.4192|3.438|3.4157|3.3607|3.3175|3.296|3.3108|3.2658|3.2702|3.1979|3.1071|3.0513|2.9698|2.8899|2.7951|2.7015|2.609|2.5602|2.4845|2.4288|2.3767|2.3191|2.267|2.217|2.1666|2.1318|2.1039|2.064|2.0264|1.9901|1.9545|0.0009|0.0005|0.0954|0.0055|0.0051|0.0046|0.0041|4.2942|22.4924|5.4203|4.8537|0.026|1.0079|0.9853|1.065|6.867|6.148|11.914|21.371|43.236|99.036|135.255|207.443||
2022-02-13 17:39:56|usamicro_0186|CTEK|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7481|0.6891|0.6604|0.624|0.5869|0.5502|0.504|0.0519|0.0489|0.1259|0.2137|0.2098|0.2201|0.2042|0.185|0.2109|0.2816|0.3051|0.2981|0.3038|0.2739|0.2578|0.2283|0.2089|0.1945|0.1588|0.1567|0.1296|0.1894|0.1687|0.3503|0.2777|0.2374|0.2505|0.2247|0.235|0.214|0.2061|0.185|0.1918|0.2018|0.2042|0.2174|0.227|0.2184|0.2024|0.1728|0.1607|0.1512|0.1802|0.206|0.2157|0.2737|0.2911|0.3406|0.4953|0.5541|0.5438|0.7586|0.6894|0.9719|0.9409|0.9003|0.8318|0.7665|0.7322|0.6489|1.4035|0.8481|0.8188|0.7571|0.9462|0.9956|0.8536|0.7109|0.5415|0.3808|0.3013|0.284||
2022-02-13 17:39:59|usamicro_0187|VRML|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:39:59|usamicro_0188|PRVB|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.352|1.845|2.015|2.601|2.49||
2022-02-13 17:40:00|usamicro_0189|CDTX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.863|0.814|0.831|1.55|1.684|1.634|1.603|1.463|1.374|1.292|1.165|1.043|1.044|0.936|0.824|0.786|0.712|2.766|2.56|2.306|2.061|1.841|1.729|1.459|1.21|0.948|0.707|2.756||
2022-02-13 17:40:01|usamicro_0190|NOVN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.344||9.598|13.698|16.29|16.546|16.938|16.738|16.624|16.474|16.327|16.129|15.868|13.49|12.891|12.406|12.339|12.057|8.156|1.41|2.406|4.937|10.089|11.532||
2022-02-13 17:40:02|usamicro_0191|BKTI|net_ppe|0|||||7.3||||9.4||||16.6||||11.8||||5.6||||1.2||||14.3|14.8|14.9|15.2|14.7|14.9|15.2|15.4|22.6|23|24.3|22|20.5|20.2|21.2|21.5|21.4|21.1|20.9|21.1|20.9|13.5|13.2|13.6|13.5|12.9|13.1|12.6|6.1|6.9|8.9|8.8|9|8.7|9.1|8.8|8.7|8.5|8.4|8|4.119|4.263|3.981|2.833|2.678|2.504|2.326|2.156|2.055|1.954|1.927|1.792|1.677|1.611|1.529|1.468|1.402|1.359|1.324|1.291|1.296|1.305|1.228|1.22|1.141|1.119|0.994|0.913|0.905|0.851|1.263|1.338|1.332|1.443|1.432|1.386|1.599|1.49|1.4|1.306|1.282|1.332||1.357|1.374|1.333|1.245|1.158|1.081|1.096|1.193|1.113|1.066|1.005|1.018|1.045|1.082|1.152|1.189|1.282|1.269|1.386|1.771|1.84|2.134|2.452|2.629|2.486|2.506|2.427|2.347|2.201|2.151|2.367|2.619|2.729|6.048|6.268|6.692|6.849|6.566|6.537|6.714|6.453|6.988|7.02|6.951||
2022-02-13 17:40:06|usamicro_0192|LONE|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:40:06|usamicro_0193|BCRH|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:40:06|usamicro_0194|CATB|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.288|0.26|0.23|0.216|0.504|0.77|0.718|0.641|0.568|0.494|0.442|0.388|0.321|0.258|0.051|0.045|0|1.625|1.274|0.965|2.349|1.799|1.326|||||||
2022-02-13 17:40:07|usamicro_0195|BLNK|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0172|0.0177|0.0348|0.0477|0.2476|0.3368|0.3551|0.3487|0.5808|0.8062|1.0489|1.1193|1.0964|2.3208|5.996|4.1736|7.4852|7.0792|6.6166|2.3634|2.3071|2.0905|1.9528|1.7569|1.5009|1.3066|1.156|0.8826|0.7557|0.6372|0.5058|0.4366|0.3769|0.3372|0.3345|0.5339|0.6387|0.7234|0.9757|1.071|1.6054|2.3175|2.8976|3.7188|6.2519|12.1614|14.4922|15.545||
2022-02-13 17:40:08|usamicro_0196|EEI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:40:09|usamicro_0197|HSON|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.116|41.984|39.643|38.625|36.032|36.758|36.652|36.36|34.492|33.368|32.644|30.047|29.715|28.541|26.575|27.276|27.985|28.73|29.187|29.47|28.993|30.025|27.59|24.379|21.693|21.128|19.306|19.433|17.874|15.649|15.36|16.593|16.114|17.095|17.126|17.838|18|21.189|20.735|20.05|18.91|16.675|16.389|11.989|14.104|14.9|12.031|9.84|8.895|8.228|7.807|7.928|7.912|7.385|7.276|7.041|7.028|6.495|6.173|0.001|0.007|0.005|0.149|0.17|0.823|0.759|0.634|0.587|0.555|0.471|0.401|0.325|0.862|0.804|0.673||
2022-02-13 17:40:11|usamicro_0198|GVP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||3.6|3.5|3.5|3.4|4.2|4.7|5.3|5.4|5.3|4.2|3.9|3.3|2.5|2.3|2.7|2.8|3.5|3.4|3.094|8.258|2.792|2.543|2.299|1.823|1.797|1.782|1.762|1.965|1.938|1.818|1.697|1.573|1.467|0.768|0.643|0.584|0.563|0.58|0.596|0.578|0.528|0.314|0.329|0.322|0.349|0.349|0.354|0.373|0.432|0.449|0.88|1.083|1.076|1.162|1.133|1.065|1.093|1.019|0.989|0.949|1.03|1.021|1.06|1.098|1.199|1.09|1.101|1.337|1.618|2.079|2.08|2.046|1.911|1.934|1.915|1.859|1.788|1.733|1.826|1.786|1.758|1.652|1.596|1.481|1.383|1.303|1.232|1.197|1.118|1.152|1.063|1.274|1.273|1.165|1.065|5.527|5.174|4.822|3.154|2.892|2.595|2.409|2.178|2.107|2.07|1.953||
2022-02-13 17:40:14|usamicro_0199|ARAV|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.021|0.054|0.482|0.534|0.714|0.664|0.604|0.544|0.389|0.427|0.373|0.319|0.265|8.386|10.565|9.813|9.686|9.568|9.45|8.71|8.683|11.85|11.497|10.994|10.505|6.957|6.543|3.212|3.484|3.275|3.052|2.829||
2022-02-13 17:40:16|usamicro_0200|APEN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1184|0.1469|0.1485|0.2304|0.2591|0.2593|0.2801|0.4306|0.4225|0.3854|0.3533|0.3182|0.2852|0.2624|0.25|0.2705|0.2388|0.2044|0.1692|0.1367|0.1114|0.1066|0.1738|0.1877|0.1761|0.1795|0.2332|0.2752|0.2536|0.2442|0.2491|0.2269|0.2114|0.2795|0.2609|0.2372|0.2211|0.2196|0.1964|0.1727|0.1493|0.1267|0.106|0|6.889|6.632|6.827|6.955|6.885|6.879|6.91|6.688|5.897|8.008|7.385|6.999|6.612|6.206|5.565|6.743|6.221|5.854|5.824|5.586||
2022-02-13 17:40:18|usamicro_0201|TLF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:40:18|usamicro_0202|SRAX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0||0.018|0.0165|0.015|0.0135|0.012|0.0105|0.0278|0.0319|0.0281|0.0244|0.0276|0.0228|0.0182|0.0456|0.0439|0.0345|0.0354|0.0315|0.0555|0.0581|0.0635|0.1385|0.1545|0.1659|0.1553|0.1536|0.192|0.7023|0.6775|0.634|0.647|0.607|0.566|0.524|0.484|0.472|0.475|0.44||
2022-02-13 17:40:19|usamicro_0203|YCBD|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1803|||0.1491|0.1355|0.0561|0.0476|0.0391|0.0535|0.6616|0.8174|1.0168|2.4701|10.6175|11.3931|10.8941|10.8256|10.3983|10.0065|9.2341|8.7061||
2022-02-13 17:40:20|usamicro_0204|ELMD|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7313|||2.6677|2.6889|2.7339|2.758|2.7707|2.8071|3.0707|3.2553|3.2529|3.17|3.2549|3.4814|3.6339|3.7437|3.7613|3.7615|3.9723|3.9358|3.945|3.7725|3.6174|3.6355|3.5718|3.461|3.3881|3.3752|3.2438|3.3818|3.2885|3.3032|3.2625|3.2154|3.1655|3.0912|2.9655|2.8758|2.7451|3.6047|3.9442|3.9149|3.8783|3.788|3.6661|3.5834|3.5269|3.605|3.717||
2022-02-13 17:40:22|usamicro_0205|MTEX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.8|13.2|13.3|14.1|14.763|14.827|14.558|13.324|12.308|11.874|11.294|10.448|9.745|9.181|8.381|7.467|7.002|6.327|6.054|5.515|5.278|5.772|8.36|10.013|11.891|14.165|16.305|19.108|23.987|30.403|36.136|41.248|46.308|46.19|44.922|44.412|44.565|38.696|38.974|37.042|34.521|32.735|30.177|27.461|25.002|22.636||18.973|16.792|14.242|11.523|9.566|7.251|6.377|5.453|4.833|4.279|3.832|3.644|3.239|2.894|4.423|4.057|4.103|4.674|4.873|4.752|4.687|4.979|5.214|4.596|4.623|4.681|4.528|4.498|4.314|5.462|6.529|6.869|6.764|6.579|6.615|6.393|13.926|12.973|5.587|12.378|14.458|4.925|12.322|9.582||
2022-02-13 17:40:24|usamicro_0206|PRCP|net_ppe|0||||||||||||||||||||||||||||||||0.7||||0.6|||0.6|0.8|0.8|1|1|0.9|1|1.1|1|1.2|1.2|1.6|2.1|2.5|2.8|4.7|6.8|9.7|9.9|10.3|10.3|10.6|10.8|11|11|11.2|11.3||10.9|10.7|10.792|10.672|10.444|10.502|10.393|8.826|9.945|9.801|8.394|8.483|8.444|8.377|8.226|8.29|8.162|8.2|8.075|7.714|7.789|7.834|7.617|7.687|7.694|7.62|7.695|7.408|7.433|7.443|7.271|7.057|6.978|7.01|7.245|7.261|7.017|6.923|6.79|6.537|6.373|6.1|6.058|5.931|6.025|6.016|6.075|6.233|6.149|6.127|6.042|5.497|5.683|5.624|5.652|5.578|5.671|5.586|5.502|5.54|5.571|5.846|6.442|6.84|7.269|7.534|8.239|7.926|7.705|7.268|7.266|7.377|7.429|7.365|6.726|6.613|6.827|6.785|6.529|6.538|10.307|10.252|9.57|9.418|||||||
2022-02-13 17:40:25|usamicro_0207|STKS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.4454|14.7562|15.4557|16.9038|18.8156|20.7975|22.839|26.1994|27.9523|31.412|33.1798|35.7165|36.815|37.3021|39.0671|38.3046|37.811|37.338|38.058|38.476|39.347|80.538|79.874|79.747|151.58|149.411|146.608|148.797|148.304|147.754|147.247|152.487||
2022-02-13 17:40:27|usamicro_0208|CLSN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||-0.2|-0.2|0.0706|0.0643|0.1247|0.1731|0.1768|0.2029|0.1893|0.1747|0.1867|0.1829|0.2102|0.1896|0.1763|0.2047|0.3888|0.3888|0.491|0.7246|0.7063|0.6821|0.6634|0.6147|0.5933|0.5709|0.6419|0.6217|0.5656|0.5151|0.4777|0.3297|0.3047|0.2679|0.244|0.2121|0.2249|0.2226|0.207|0.2267|0.2047|0.5374|0.4968|0.4555|0.4178|0.3787|0.3377|0.4794|0.5834|0.7827|0.9082|1.0498|1.0076|1.1146|1.0396|1.0221|0.9471|0.8329|0.7474|0.851|1.0438|1.1705|1.1057|1.0094|0.9547|0.8549|0.7568|0.6576|0.5438|0.4628|0.3703|0.2566|0.1429|0.1758|0.1751|0.1928|0.1665|0.1846|1.9954|1.9966|1.9519|1.837|1.7137|1.5835|1.4493|1.3419|1.3347|1.2987|1.3025||
2022-02-13 17:40:30|usamicro_0209|OMEX|net_ppe|0.446340662947|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0899||0.0888|0.0832|0.0751||0.2643|0.253|0.243||0.2198|0.2195|0.7163||0.6638|2.8383|3.7335||4.3085|7.9601|8.472|8.959|9.1383|12.056|11.9812|11.698|14.0688|12.6257|11.9344|11.61|11.448|10.9288|10.3302|10.127|10.8082|10.275|9.7855|9.2027|8.974|8.5981|8.6679|8.5354|8.6395|8.5992|8.3293|8.0311|7.8877|6.9359|6.5329|6.5008|6.8911|6.7604|6.451|8.3969|8.9337|9.0983|9.7783|10.7241|11.1|8.8059|6.2105|5.9903|5.6479|1.7376|2.8268|2.5528|2.2135|2.0186|1.3789|1.1567|0.9232|0.7498|0.5938|0.5281|0.2956|0.1955|0.118|0.0514|0.0232|0.5905|0.7568|0.722|0.687|0.6512|0.6148|0.5777|0.553|0.5162|||
2022-02-13 17:40:33|usamicro_0210|BTN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||2.9|2.9|3.1|3.3|3.6|3.9|4.1|5.4|6.2|7.4|8.1|11|11.3|12.7|13|13.6|13.3|13.3|13.2552|13.0047||12.3244|11.9449|11.5015|10.9522|8.3269|9.2939|8.8077|7.1468|6.7054|6.3095|6.2802|6.0224|5.7949|5.9065|5.7705|5.682|5.6766|5.4782|5.6512|5.5615|5.3799|5.2188|5.1572|5.0784|4.8545|4.7531|4.5838|4.5278|3.6331|3.7025|3.6644|3.5749|3.4534|3.4963|3.5007|3.7236|3.6129|3.6085|6.3499|7.3737|9.75|11.479|11.471|10.871|9.419|9.414|9.051|10.586|11.105|10.735|10.264|10.149|14.721|14.202|14.366|14.079|13.914|13.755|13.151|12.517|11.703|11.603|11.414|11.284|11.187|12.429|11.187|11.357|10.826|10.542|11.926|14.244|15.175|20.725|18.822|18.718|11.289|17.607|17.3|16.198|9.832|9.585|10.406|9.952||
2022-02-13 17:40:36|usamicro_0211|LOAN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1|0.1|0.1|0.1|0.2158|0.2285|0.2227|0.2228|0.2128|0.2436|0.2329|0.259|0.2583|0.2664|0.2885|0.293|0.2689|0.2877|0.3098|0.2866|0.2804|0.2577|0.2172|0.1981|0.1849|0.1666|0.1489|0.1328|0.0309|0.0056|0.0176|0.0165|0.0154|0.0142|0.0131|0.0143|0.0131|0.0119|0.0106|0.0094|0.0082|0.007|0.0062|0.0055|0.0047|0.0039|0.0032|0.0024|0.0017|0.0009|0.0007|0.0006|0.0004|0.0003|0.0001|||||||||0.0191|0.0175|0.0166|0.0176|0.0088|0.0089|0.0085|0.009||0.0069|||||||0|0.1248|0.1137|0.1025|0.0878|0.0764|0.0645|0.0526|0.3697|0.3565|0.3436|0.3308||
2022-02-13 17:40:39|usamicro_0212|AUTO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2|1.9|1.8|1.6|1.884|1.89|2.047|2.537|2.031|1.753|3.171|2.889|2.901|2.599|2.283|2.088|1.781|2.021|2.222|2.138|2.123|3.141|3.252|3.389|3.407|3.594|4.169|4.226|4.517|4.254|4.38|7.954|11.977|12.94|11.909|10.757|9.767|9.984|9.229|2.421|2.005|1.694|1.348|1.003|1.105|0.863|1.212|1.733|1.82|1.941|1.756|1.629|1.502|1.748|1.646|1.593|1.588|1.606|1.677|1.548|1.676|1.707|1.892|1.904|2.021|2.333|3.099|4.296|4.812|4.976|5.019|4.43|4.14|4.504|4.635|4.311|4.07|3.702|3.614|3.181|6.589|6.706|6.296|5.877|6.733|6.272|5.956|5.845|5.748|5.976|6.001||
2022-02-13 17:40:42|usamicro_0213|FLGT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.469||4.977|5.178|6.234|5.894|6.737|6.49|7.272|6.853|7.325|6.853|6.446|8.904|8.693|9.135|8.607|8.223|8.819|20.065|41.027|46.987|51.086|60.166||
2022-02-13 17:40:43|usamicro_0214|AEHR|net_ppe|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.659|1.602|1.606|1.541|1.576|1.957|2.187|1.936|1.835|1.866|2.369|2.613|2.51|2.369|2.236|2.103|1.98|1.874|2.457|2.356|2.205|2.106|1.57|1.515|1.45|1.395|1.337|1.289|1.306|1.288|1.242|1.232|1.381|1.328|1.028|0.959|0.854|1.032|1.261|1.689|1.617|1.605|1.779|2.278|2.378|2.292|2.792|2.741|2.563|2.446|1.654|1.504|1.36|1.221|1.078|0.954|0.827|0.707|0.587|0.51|0.439|0.358|0.378|0.301|0.246|0.249|0.311|0.474|0.492|0.538|0.502|0.478|0.465|0.576|1.251|1.204|0.789|0.793|0.861|1.419|1.14|1.166|1.205|1.203|1.174|1.074|0.975|1.045|3.533|3.247|3.043|2.77|2.574|2.601|2.38|2.283|2.113|1.926||
2022-02-13 17:40:47|usamicro_0215|ATXI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:40:48|usamicro_0216|RCMT|net_ppe|0.30090447827|||||||||||||||||||0.6||||0.6||||0.6||||0.6||0.5|0.5|0.7||0.6|0.3|0.3||0.2|0.2|0.2||0.2|0.1|0.1||0.1|0.1|0.4||0.5|0.5|0.5||0.9|1|1.1||1.8|2.2|2.6||4.2|5.4|6.5|6.7735|6.7646|6.1289|6.1586|6.2277|6.6899|6.8898|6.8488|6.678|6.5724|6.3367|5.8903|5.6701|5.476|5.2713|5.1298|4.9424|4.7165|4.5018|4.419|4.4248|4.2823|4.2592|4.021|4.5003|4.6352|4.4763|4.3919|4.3279|4.2057|4.045|4.229|5.032|5.335|5.454|5.586|5.475|5.347|4.996|4.533|4.17|3.879|3.575|3.295|3.088|2.925|2.752|2.535|2.355|2.162|1.949|1.88|1.963|2.252|2.219|2.291|2.482|3.13|3.445|3.297|3.62|3.682|4.833|4.698|4.725|4.611|4.316|4.052|3.763|3.829|3.619|3.446|3.337|3.259|3.694|3.485|9.088|9.184|9.131|8.537|8.009|7.315|7.045|4.488|4.122|3.697|3.939|||
2022-02-13 17:40:51|usamicro_0217|DAIO|net_ppe|0||||||||18.6||||20.7||||22||||20.3||||19.2||||18.4||||13.3||||15.2|||13.5|13.5|14.3|13.9|13.8|12.2|11.4|10.7|12.3|10.7|10.7|10.4|12.3|12.3|12.3|10.2|10|11.3|9.2|4.1|3.8|3.4|3.9|3.9|2.5|2.2|2.1|1.9|2.2|2.2|1.994|1.933|2.11|2.19|2.469|2.293|1.8|1.741|1.547|1.476|1.389|1.508|1.196|1.225|1.16|1.263|1.465|1.437|1.622|1.97|1.88|2.411|2.321|2.274|2.28|2.363|3.056|2.852|2.892|2.542|2.202|2.257|2.242|2.24|2.126|2.29|2.069|1.907|1.725|1.819|1.741|1.531|1.335|1.256|1.185|1.27|1.201|1.489|1.433|1.255|1.152|1.006|0.847|0.906|0.881|0.843|0.781|1.09|0.653|0.926|0.92|1.003|0.973|1.237|1.373|1.651|1.794|1.875|1.998|1.99|2.158|2.458|2.419|2.109|2.023|1.985|1.969|1.953|1.733|1.668|1.813|2.899|2.679|1.216|1.922|2.54|2.349||
2022-02-13 17:40:55|usamicro_0218|CIZN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6|4.7025|4.4668|4.4616|4.3874|4.3622|4.3591|4.4294|4.9985|5.1435|5.0319|7.6124|8.1653|9.3999|9.7275|9.7378|9.9253|9.999|9.8353|9.7732|9.8997|9.7722|9.6174|10.2034|10.1404|9.8942|10.903|11.5791|12.174|12.1065|12.0039|12.5174|13.277|14.2888|14.6356|14.7835|16.7024|17.1821|18.1584|18.2467|18.5658|18.1241|17.9638|18.6963|19.5327|20.7515|21.1897|21.1865|20.828|20.2784|20.0049|19.7376|19.4906|19.4253|19.1932|18.966|18.8236|18.6232|19.0259|19.703|19.4905|19.2402|19.0138|18.7822|18.7306|18.6557|18.4446|18.3029|18.2569|18.6641|19.4516|20.3276|20.7527|20.5716|20.3738|19.8947|19.8686|19.717|19.5562|20.1696|20.03|24.672|24.495|24.286|25.141|25.63|25.634|25.446|26.566||
2022-02-13 17:40:57|usamicro_0219|KMPH|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.352|0.354|0.352|0.386|0.403|0.443|1.105|1.456|1.97|2.201|2.148|2.086|2.004|1.924|1.841|1.817|1.753|3.473|3.331|3.19|3.008|2.661|2.55|2.436|2.389|2.269|2.179|2.117||
2022-02-13 17:40:59|usamicro_0220|EVFM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0244|||0.0186|0.0248|0.241|0.2219|0.2041|0.1864|0.1686|0.1509|0.1325|0.1093|0.0365|0.0295|0.0225|0.848|0.783|0.717|0.652|0.593|1.172|0.944|0.861|0.554|0.884|6.099|9.174|11.19|12.107|12.097|11.533||
2022-02-13 17:41:00|usamicro_0221|ZSAN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.714|11.384||10.515|9.681|9.106|8.507|8.036|7.66|7.242|6.71|6.107|5.455|4.904|4.798|4.24|4.152|4.41|6.132|7.62|11.916|23.088|26.584|28.921|30.399|35.697|36.008|35.825|35.837|36.779|36.55|36.41||
2022-02-13 17:41:01|usamicro_0222|MTBC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.481|||0.4428|0.5053|0.5282|0.5193|1.0014|1.4443|1.4274|1.4501|1.4477|1.3723|1.4328|1.447|1.4011|1.5889|1.527|1.4788|1.4247|1.3857|1.3397|1.3882|1.8695|1.8322|6.1799|6.892|6.3015|6.434|9.8778|12.1888|11.4758|12.664|12.398|13.256|12.216||
2022-02-13 17:41:03|usamicro_0223|WTT|net_ppe|0|||||||||||||||||||||||||||||||||||0.4|0.4|0.4|0.4|0.3|0.3|0.3|0.3|0.3|0.3|0.4|0.3|0.3|0.4|0.4|0.5|0.6|0.6|0.6|0.7|0.8|1|1|1.4|1.7|2.3|2.3|2.5|2.9|2.9|0.7|0.7|0.6|5.2116|0.602|0.6741|1.035|5.2516|5.1992|5.248|5.1971|5.4995|5.5729|5.561|5.62|5.5733|5.5306|5.464|5.4461|5.5289|5.5395|5.691|5.9573|5.9378|5.9565|5.9504|6.7903|6.6817|6.6828|6.7417|6.6253|6.4868|6.4627|6.4967|6.4235|6.4704|6.3761|6.3135|6.0172|4.8581|5.6015|5.4602|5.4654|4.4363|4.3146|4.2938|4.3408|4.3337|4.3312|4.2979|4.2965|1.1035|4.3567|4.3981|1.2059|1.2667|1.2449|1.2841|1.5546|1.6094|1.617|1.7665|1.7439|1.6893|1.8269|1.7463|1.7222|1.7429|1.7434|2.0541|2.1363|2.167|2.4821|2.4109|2.4282|2.73|2.639|2.76|2.61|2.578|4.283|4.068|3.808|3.583|4.196|3.894|3.712|3.504|3.297|3.148|2.911||
2022-02-13 17:41:07|usamicro_0224|EAST|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0||||||||||||0.0812|0.0768|0.0855|0.1101|0.112|0.1134|0.1079|0.1024|0.0992|0.1286|0.2503|0.4684|0.7285|1.0271|1.312|1.4823|1.7581|5.9852|6.6883|6.5084|5.265|4.6817|3.9599|4.7282|4.379|3.931|4.009|3.336||
2022-02-13 17:41:08|usamicro_0225|RMBL|net_ppe|0.497777777778||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5213|2.0333|2.1663|3.3608|3.363|3.6145|4.1454|5.1779|8.9181|9.3163|8.6053|12.468|11.9882|9.5337|12.4213|12.2111|11.7354|11.3033|151.873|||
2022-02-13 17:41:10|usamicro_0226|ETTX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.646||0.62|0.654|0.419|2.328|2.184|2.102|1.965|1.813|1.654|1.501|1.363|1.217|1.08|0.957||
2022-02-13 17:41:11|usamicro_0227|COCP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0|0.001|0.0009|0.0008|0.0007|0.0006|0.0058|0.0057|0.0056|0.0055|0.0054|0.0053|3.2621|0.0052|3.1393|3.1866|3.3424|3.4843|3.4099|3.3444|0.5526|3.3713|3.2628|3.1332|0.469|0.412|0.361|0.314|0.284|0.245|0.215|0.369|0.43|0.392|0.357|0.32|0.28|0.287|0.268|0.243|0.119|0.109|0.095|0.031|0.384|1.188|1.129|1.179|1.108|1.128|1.249|1.179|1.089|1.022|0.942|1.019||
2022-02-13 17:41:12|usamicro_0228|EYEN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0432|||0.0341|0.028|0.0226|0.0165|0.0112|0.0367|0.0342|0.0316|0.0717|0.2305|0.2737|0.3134|0.361|0.3964|0.7074|0.9689|1.4132||
2022-02-13 17:41:13|usamicro_0229|RNGR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||102.4|117.8|120.9|180.7|189.2|199.9|214.9|230.7|229.8|238.3|234.4|229.7|225.4|222|211.9|203.1|195.2|188.4|188.9|204||
2022-02-13 17:41:14|usamicro_0230|ALJJ|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||2.6||3.3|3.1|4.8|4.7|5|5|5|4.9|4.8|4.9|5.2|4.4|5.8|6.6|11.404|8.165|11.777|7.913|7.52|6.817|6.755|6.446|6.028|4.56|2.134|2.003|1.723|1.63|0.045|1.396|0.035|0.03|0.025||4.1783|4.1039|5.5677|5.3852|5.2027|5.0201|4.8376|4.655|4.4725|4.2931|4.1152|3.9221|3.729|3.5359|3.4098|3.7834|3.5781|3.4078|3.3076|3.2074|3.1073|3.0072|2.9071|2.807|2.7135|2.6233|2.5332|2.4431|2.3529|2.2627|2.2429|2.1799|0|0|0|8.9161|9.8794|9.4231|9.061|11.435|13.5337|13.2759|50.26|49.2455|47.6424|46.452|51.811|52.885|54.331|52.59|54.335|56.735|54.332|52.121|60.162|72.168|72.54|72.604|69.87|66.176|66.144|67.075|67.785|100.302|98.105|97.972|92.978||
2022-02-13 17:41:17|usamicro_0231|MRBK|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.716||8.915|9.321|9.741|10.446|10.207|9.947|9.638|9.276|9.225|8.929|8.636|8.41|8.284|8.065|7.777|8.08|8.16|8.242|11.806|
2022-02-13 17:41:17|usamicro_0232|LUB|net_ppe|2||||||79.4||||92.1||||106.3||||126.6||||149.4||||175.5|180.9|188.5|195.8|204|207.2|211.9|215.8|226.8|230.5|234.8|238.8|240.5|241|241.3|241.7|244.8|245.7|248.3|250.9|257.8|261|262.9|268.8|279.2|283.8|291.4|298.6|311.6|327.7|331.8|338.1|334|335.7|334.4|336.5|298.6|314.9|299.6|303.2|314.4|325.2|337.221|344.68|338.124|337.471|327.269|324.186|305.18|296.381|294.867|292.246|289.967|288.498|282.973|226.151|217.676|214.018|204.732|202.301|194.042|194.076|189.845|187.786|186.009|186.104|185.988|184.389|183.99|183.165|182.84|182.736|185.983|188.879|185.049|191.377|198.118|197.413|196.088|193.211|148.686|143.353|138.41|136.908|172.04|169.785|167.437|165.929|166.963|167.499|168.482|171.211|173.633|174.36|180.19|182.057|190.497|195.132|199.643|206.014|213.492|211.046|210.411|205.497|200.202|199.754|198.697|196.008|193.218|191.957|185.067|182.084|172.814|171.426|169.539|146.488|138.287|133.587|130.921|127.189|121.743|143.983|141.726|122.078|117.355|||191.62||||
2022-02-13 17:41:21|usamicro_0233|NTIP|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3|0.394|0.7|0.7|0.6|0.425|0.444|0.449|0.435|0.437|0.42|0.39|0.355|0.319|0.354|0.327|0.23|0.022|0|0|0|||||||||||||0.011||0.009|0.008|||||||||||||||||||||||||||||||||||||||||||||0|0.095|0.063|0.052|0.041|0.009|0|||||||
2022-02-13 17:41:23|usamicro_0234|ETON|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.203|0.233|0.268|0.773|1.442|1.445|1.36|1.277|1.154|1.034|0.917|1.003|0.339|0.299|0.257||
2022-02-13 17:41:24|usamicro_0235|LAZY|net_ppe|0.49468892261||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73.444|71.952|76.97||79.615|80.294|81.273|86.876|105.001|107.919|111.62|121.792|121.87|126.35|147.694|||
2022-02-13 17:41:25|usamicro_0236|DLHC|net_ppe|0|||||||||||||||||||||||||0.7|0.8|0.8|0.8|0.7|0.7|0.7|0.6|0.6|0.7|0.5|0.5|0.6|0.6|0.6|0.6|0.5|0.5|0.5|0.5|0.5|0.5|0.5|0.6|0.7|0.9|0.8|0.8|0.8|0.8|0.8|0.8|0.8|0.8|0.9|0.9|0.9|0.8|0.8|0.7|0.8|0.7|0.825|0.8|0.78|0.793|1.09|1.251|1.24|1.195|1.835|2.757|3.233|3.52|1.801|1.742|1.563|1.41|1.307|1.254|1.139|1.027|0.917|1.36|1.208|1.369|0.847|1.16|1.113|0.948|0.879|0.822|0.744|0.717|0.741|0.743|0.722|0.719|0.695|0.633|0.576|0.578|0.26|0.352|0.358|0.364|0.334|0.312|0.271|0.255|0.214|0.225|0.25|0.301|0.268|0.244|0.211|0.182|0.156|0.135|0.116|0.089|0.063|0.134|0.12|0.187|0.336|0.336|0.329|0.691|0.644|0.6|1.12|1.163|1.391|1.701|1.795|1.63|1.566|1.444|1.328|5.674|5.343|28.567|27.091|26.045|25.766|24.713|23.648|22.707|21.831|20.135|
2022-02-13 17:41:29|usamicro_0237|BWEN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6759|2.6059|2.6912|2.702|2.799|3.6816|5.4554|7.5265|58.89|70.66|86.802|108.736|144.707|147.197|141.651|138.488|136.249|133.954|131.74|129.396|106.317|105.872|102.421|90.599|87.766|84.76|83.849|81.299|79.889|77.985|72.972|72.761|69.077|67.797|66.336|64.3|58.529|61.4|58.721|53.558|51.906|51.451|51.31|51.761|54.606|55.982|57.398|56.452|55.693|53.707|52.295|50.711|49.087|65.627|64.848|63.167|62.92|66.921|65.872|65.168|64.516|64.167|64.112|62.701||
2022-02-13 17:41:31|usamicro_0238|INOD|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||1.8|2.2|2.4|2.4|2.5|2.5|2.7|2.7|2.8|3|3.6|3.6|3.7|3.6|3.5|3.2|3|2.9|2.8|2.6|2.7|2.7|3.1|3.5|4.2|4.9|5.7902|5.9619|7.069|9.464|10.059|11.653|11.147|10.236|9.099|8.107|7.444|6.707|6.104|5.915|6.14|5.628|5.38|4.886|4.86|4.559|4.275|4.511|4.555|4.823|5.086|5.14|4.932|4.564|4.562|5.141|6.483|7.16|7.356|7.397|6.968|6.726|6.282|6.133|6.105|5.559|5.617|5.13|4.583|4.284|4.12|4.165|5.108|7.43|8.793|10.41|10.798|10.656|11.527|12.069|6.331|6.083|6.396|6.536|6.353|5.915|5.585|5.256|4.941|4.723|4.515|4.756|5.384|5.397|5.898|7.262|7.322|7.189|7.027|7.052|7.08|6.813|14.644|14.519|14.345|13.892|13.44|13.353|13.866|13.837|13.668|14.038|8.29||
2022-02-13 17:41:34|usamicro_0239|CFRX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7352|2.5955|2.4558|2.3205|2.1482|2.0138|1.8795|1.7451|1.619|1.5162|1.4903|1.3471|1.2812|1.2356|1.1901|1.1481|1.0939|1.1388|1.1021|1.1171|1.0761|4.4454|4.3464|4.2459|4.1438|4.04|3.9344|3.828|3.7207|3.621|3.509|3.398||
2022-02-13 17:41:35|usamicro_0240|PANL|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||207.6676|268.9639|265.7139|263.117|255.1458|285.5288|282.0778|278.8211|275.2657|323.3682|324.3704|321.1231|336.2869|333.8196|331.0236|338.7901|337.4685|345.045|355.9608|365.9681|335.0902|334.027|324.643|321.3495|321.9819|324.1372|434.6946|484.5879||
2022-02-13 17:41:36|usamicro_0241|PRTS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.449||||2.259|||2.308|2.716|3.676|4.516|5.643|6.945|7.302|7.307|7.21|8.203|9.035|9.927|11.567|12.405|13.918|14.92|35.853|33.14|33.883|34.346|34.8|34.627|33.764|32.872|32.191|28.559|27.123|21.009|20.408|19.663|18.81|17.936|17.321|16.966|16.69|17.044|18.514|18.431|18.138|17.9|18.005|16.478|16.044|15.667|15.179|15.085|15.021|14.887|14.93|15.184|17.768|22.635|23.942|23.205|28.493|32.855|40.954|44.706|46.654|48.381|52.738||
2022-02-13 17:41:39|usamicro_0242|LPTH|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||0.2|0.4|0.6|0.7|0.8|0.8|0.8|0.8|0.7|0.8|0.8|0.9|0.9|0.9|1|1.1|1.881|6.482|9.5305|10.7579|11.9441|12.0469|11.8632|11.6999|10.6186|6.6644|6.0299|3.8067|3.3853|3.0966|2.868|2.7094|2.5624|2.3438|2.0993|1.8476|1.5809|1.3356|1.2022|1.4315|1.2538|1.1727|1.3858|1.5533|1.5355|1.5633|1.587|1.7908|2.0443|1.9377|1.7745|1.7608|1.6664|2.0246|1.8773|2.2104|2.3398|2.3447|2.43|2.5658|2.4088|2.373|2.483|2.3603|2.1205|1.9209|1.8909|2.0166|2.0132|2.2358|2.2575|2.3563|2.6628|3.1739|3.3478|3.3082|3.826|4.2756|4.2923|4.3406|4.2846|4.37|4.5168|9.5101|9.763|10.3246|11.4111|11.8333|12.3221|11.8092|11.7633|12.2274|12.5202|11.7311|12.9866|13.1287|12.4679|13.0195|13.7729|15.0208|14.5132|22.2954|23.6721||
2022-02-13 17:41:42|usamicro_0243|SITO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:41:42|usamicro_0244|CLBS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.617|0.5791|0.5475|0.5259|0.486|0.4526|0.418|0.0742|0.0664|0.0038||0|0.0006|0.0024|0.0022|0.0019|0.0027|0.0044|0.0039|0.0034|0.003|0.0025|0.002|0.0015|0.075|0.0686|0.0747|0.0961|0.0972|0.0954|0.1319|0.1641|0.1525|0.1295|0.1185|0.0995|0.0844|0.1386|0.7214|21.2757|24.8583|30.1921|33.2081|36.9982|48.8907|50.2856|49.5716|11.6161|47.3279|11.302|11.0676|11.1531|10.7943|10.8738|11.3315|12.8442|13.7907|15.6393|15.6866|15.9607|15.8521|16.8116|17.0954|17.0648|16.9238|17.0399|17.1237|0.7054|16.7604|0.4329|0.3641|0.257|0.1781|0.0981|0.1826|0.165|0.148|0.13|0.115|0.1|0.087|0.083|0.72|0.057|0.533|0.492|0.07||
2022-02-13 17:41:44|usamicro_0245|PIH|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.04||||0.237|0.232|0.223|0.212|0.234|0.263|0.281|0.266|0.25|0.244|0.226|0.213|0.205|0.432|0.381|0.343||0.565|0.002|0.002||||||||||
2022-02-13 17:41:45|usamicro_0246|PRPH|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1|0.1|0.2|0.2|0.2|0.3|0.3|1|1|1.1|1.4|1.9|1.9672|2.1128|2.1869|2.1397|2.3323|2.3393|2.2555|2.1201|2.1713|2.2963|2.3321|2.3367|2.2915|2.233|2.3981|2.4182|2.3378|2.2552|2.1923|6.4737|6.1615|5.8942|5.6465|5.5858|5.4228|5.2298|5.0112|4.8381|4.7984|4.6449|4.5172|4.3375|4.1683|4.0353|3.9038|3.668|3.5809|2.8182|2.71|2.572|2.535|2.521|2.453|2.362|2.275|2.372|2.353|2.307|2.297|2.418|2.452|2.365|2.311|2.495|2.511|2.564|2.517|2.509|2.484|2.599|2.558|2.86|3.017|2.95|3.053|3.064|3.052|3.175|2.881|2.875|2.849|2.743|2.647|2.576|2.479|2.499|2.446|2.37|2.382|2.33|2.363|2.133|2.123|8.309|11.724|11.478|10.938||
2022-02-13 17:41:48|usamicro_0247|SLNO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0632|0.0442|0.0414|0.035|0.0576|0.044|0.043|0.098|0.0857|0.121|0.118|0.116|0.042|0.093|0.053|0.055|0.023|0.017|0.013|0.014|0.012|0.019|0.022|0.046|0.444|0.373|0.302|0.232|0.158|0.083|0.585|0.515||
2022-02-13 17:41:49|usamicro_0248|AGRX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9631|11.9616|11.9648|11.9977|12.046|12.2298|12.3103|12.3204|12.318|12.316|12.329|12.33|12.33|12.33|12.769|13.426|13.863|13.927|13.924|13.921|13.934|14.195|14.156|14.146|14.202|14.29|14.302|14.302|14.381|13.907|13.435|12.948||
2022-02-13 17:41:50|usamicro_0249|JCS|net_ppe|0||||||||24.3||||12.2||||12.2||||13.1||||13.1|||12.8|5.8|5.8|6.2|8.4|6.2|6|6.1|6.1|5.8|6.7|6.7|6.7|6.6|6.6|6.7|7.1|7.4|9.2|9.6|10.5|10.3|10.8|11.5|10.9|10.9|11.4|11.3|8.7|9|9|9.4|9.2|9.7|10.1|10.7|10.7|11.4|11.1|11|10.9|11|10.8045|10.612|10.3195|10.106|9.4965|9.1771|8.774|8.1367|7.9646|7.8069|7.5836|7.4245|7.1525|6.6684|6.2673|5.8317|7.0452|6.8647|6.7385|6.2895|7.2894|6.9217|7.3816|8.2996|8.1078|7.8605|7.6004|8.5799|8.2318|8.3008|14.4959|13.9446|12.2767|12.8471|12.7125|12.0145|11.9317|13.5635|13.9591|13.3218|13.3778|13.2071|13.0667|13.2141|13.1534|13.1431|13.4241|14.019|14.0976|14.1552|14.4472|14.4749|14.403|14.6743|14.7641|14.9415|15.471|16.2558|17.179|18.1532|18.4376|18.2183|17.577|17.4684|17.1313|16.616|16.2947|15.72|14.8724|14.197|12.9637|12.625|12.2332|11.973|11.5525|8.847|10.3832|10.0303|9.6989|8.6059|8.2915|8.4168|7.7661|7.6554|7.4517|7.2673|5.992||
2022-02-13 17:41:54|usamicro_0250|VICL|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:41:54|usamicro_0251|UFAB|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.9201|18.7456|19.3482|20.6468|18.7612|18.9859|20.3005|20.7546|21.1979|22.4053|22.5596|22.9596|22.9754|23.3242|24.3618|25.0279|25.078|25.2381|25.4806|24.9915|23.415|34.517|33.781|33.153|32.798|32.932|32.374|32.753||
2022-02-13 17:41:55|usamicro_0252|ALPN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.091|0.1272|0.157|0.195|0.213|0.224|0.351|0.312|0.175|0.072|0.018|1.116|1.089|1.127|1.197|1.296|1.196|1.824|12.479|12.031|11.537|11.507|11.205|11.229|11.186|10.925|10.645|10.352||
2022-02-13 17:41:57|usamicro_0253|ISDR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0163|0.0135|0.0107|0.0177|0.016|0.0155|0.0221|0.0211|0.0211|0.0235|0.0204||0.0534|0.0756|0.0691|0.0736|0.0666|0.0608|0.0556|0.0536|0.0556|0.0751|0.0692|0.347|0.2976|0.254|0.2421|0.2225|0.1454|0.1454|0.4152|0.6531|0.1755|0.1862|0.1788|0.171|0.204|0.1867|0.173|0.159|0.145|0.156|0.155|0.151|0.132|0.122|0.064|0.329|3.026|2.92|2.818|2.721|2.625|2.531|2.445|2.344||
2022-02-13 17:41:59|usamicro_0254|STRM|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||0.2|0.3|0.5|1.9|2.3|2.5|3|3.4|5.2|5.3|5|4.6|4.1|3.7|3.2|2.9|2.6|1.0156|0.8265|0.7605|0.7066|0.7472|0.6404|0.5764|0.506|0.5621|1.2528|1.2619|1.2639|1.1642|1.098|1.0504|1.0528|1.0115|0.9918|0.9574|0.9126|1.5518|1.5979|1.8253|1.7028|1.6919|1.568|1.5226|1.5773|1.6251|1.4602|1.5197|1.4737|1.5575|1.5667|1.5483|1.5675|1.5643|1.5014|1.4108|1.7811|1.7127|1.6287|1.5785|1.5258|1.4591|1.3445|1.191|1.2157|1.264|1.3018|1.3482|1.1988|1.1059|0.955|0.8402|0.919|1.3962|3.2018|3.2788|3.1368|2.8038|2.5945|2.494|2.4541|2.1445|1.8833|2.1031|1.9035|1.7102|1.511|1.347|1.162|0.9935|0.8695|0.277|0.237|0.24|0.207|0.175|0.098|0.597|0.574|0.537|0.495|0.432|0.382|0.378||
2022-02-13 17:42:02|usamicro_0255|GTIM|net_ppe|0|||||||||||||||||||||||||||||||||||1.2|1.2|1.2|1.2|3.4|3.7|5.2|5.5|4.4|4.5|5.3|7.4|7.5||6.5|7.2|7.2|7.5|7|6.5|5.7|5.6|5.5|5.7|5.8|5.8|5.8|5.5|4.9|4.8|4.7|4.7|5.6|6|6.13|6.396|6.436|6.471|6.46|6.612|7.166|7.23|7.095|7.124|6.958|6.774|6.545|5.652|5.093|4.902|4.727|4.554|4.457|4.381|4.377|4.646|4.839|5.876|5.877|6.615|7.202|7.065|6.955|7.367|7.416|7.198|7.396|7.401|8.284|8.167|7.881|7.598|7.288|7.058|6.594|6.126|4.875|4.681|4.396|4.198|5.722|5.289|5.149|5.013|3.082|3.016|2.91|2.889|2.851|3.476|3.674|4.672|5.754|7.327|7.192|11.447|14.222|17.884|18.73|18.838|19.599|21.903|24.122|26.224|28.469|29.07|30.372|33.113|35.245|36.302|35.821|36.666|35.677|87.523|81.386|79.424|76.921|75.274|74.818|73.967|72.964|71.296|
2022-02-13 17:42:05|usamicro_0256|AZRX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1763|0.173|0.1744|0.1637|0.1516|0.1414|0.1502|0.1477|0.134|0.1488|0.145|0.137|0.1289|0.4138|0.3499|0.2854|0.1598|0.1269|0.1916|||||||
2022-02-13 17:42:06|usamicro_0257|AIRI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0494||0.095|0.0986|0.0922|0.0868|0.0803|0.0722|0.0669|0.06|0.0531|0.0462|0.0393|0.0326|0.0292|0.0243|0.0497|0.0674|0.0888|0.0845|0.0755||||7.7165|7.678|7.582|7.5189|3.5653|3.3991|3.3949|4.3856|4.669|4.898|5.082|5.165|5.507|5.248|5.16||||||||||||||5.883|5.526|5.129|5.652|6.523|6.158|6.095|5.743|9.557|14.693|14.494|15.967|15.299|15.264|17.029|16.238|11.197|11.58|11.112|10.773|10.05|9.529|9.996|8.638|8.777|8.226|12.257|11.873|11.201|10.631|10.491|12.532|13.091|12.533|12.065|11.605||
2022-02-13 17:42:08|usamicro_0258|MBRX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0072|0.0163|0.023|0.019|0.02|0.022|0.033|0.033|0.026|0.391|0.463|0.537|0.504|0.664|0.603|0.537|0.483|0.746|0.685|0.617|0.55|0.484||
2022-02-13 17:42:09|usamicro_0259|VTSI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.081|0.0784|0.0761|0.0846|0.0794|0.0742|0.9001|0.823|0.691|0.5591|0.4272|0.3461|0.3016|0.1345|0.1729|0.2062|0.2298|0.2186|0.2237|1.0349|1.0124|0.9599|0.9398|0.9516|0.9363|0.9117|0.1217|0.0968|0.0879|0.0826|0.078|0.0555|0.0467|||0.0626|0.0845|0.1325|0.1839|0.8124|0.8458|0.9277|1.2738|0.595|0.5922|0.666|0.6617|0.7992|0.6986|0.658|0.615|0.6117|0.5573|0.5148|0.4927|0.4605|0.423|0.408|0.3691|0.3679|0.4632|0.4803|0.5273|0.516|0.5026|0.6412|0.8234|0.8143|0.7927|0.7463|0.6932|0.6773|0.7761|0.8218|0.7521|0.6782|2.3052|2.3783|2.4115|2.4191|2.4557|2.4021|2.2593|2.4763|2.305|2.7283|13.3013||
2022-02-13 17:42:12|usamicro_0260|WSTL|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||11.4|11.652|11.654|11.315|13.681|14.638|14.195|13.84|13.084|13.488|14.69|14.162|13.567|13.351|12.505|11.654|12.802|26.369|30.758|34.528|35.608|36.23|37.513|35.177|32.423|29.626|26.864|24.209|22.057|20.434|18.867|17.665|17.318|17.609|15.987|14.68|15.422|16.518|15.478|14.991|14.335|14.283|13.698|13.009|12.825|12.329|11.206|8.702|8.612|8.752|8.901|8.622|7.72|6.895|6.438|6.055|5.27|4.665|4.084|3.878|3.517|3.25|3.166|3.051|1.329|1.197|1.118|1.116|1.143|1.081|1.247|1.252|1.267|2.681|2.406|2.597|2.934|3.603|3.76|4.468|4.291|3.977|2.809|2.454|2.212|1.984|1.91|1.798|1.63|1.601|1.498|1.463|1.434|1.298|2.28|1.795|1.883|1.704|3.799|3.657|3.531|3.363||||
2022-02-13 17:42:15|usamicro_0261|IMI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:42:15|usamicro_0262|MHH|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.425|0.368|0.332|0.301|0.235|0.234|0.19|0.17|0.16|0.156|0.15|0.155|0.185|0.172|0.187|0.185|0.273|0.304|0.295|0.265|0.249|0.232|0.233|0.183|0.174|0.158|0.267|0.498|0.701|0.703|0.702|0.674|0.656|0.604|0.603|0.576|0.558|0.542|0.852|1.428|1.899|1.974|2.202|2.141|2.208|7.773|7.418|7.527|7.093|6.741|6.208|5.775|5.257|5.094|7.482|7.43|7.932|
2022-02-13 17:42:17|usamicro_0263|CNAT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:42:17|usamicro_0264|SPHS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0033|||0.0273|0.2181|0.2141|0.1997|0.2006|0.1874|0.1815|0.1925|0.1869|0.1626|0.1436|0.143|0.1571|0.1672|0.1354|0.1117|0.0853|0.0651|0.0475|0.043|0.0388|0.0326|0.0274|0.0264|0.0231|0.0214|0.0237|0.1718|0.2129|0.2197|0.2095|0.2004|0.1846|0.163|0.1446|0.1235|0.102|0.078|0.055|0.042|0.04|0.036|0.031|0.026|0.021|0.017|0.012|0.007|0.005|0.004|0.001|0.002|0.003|0.002|0.003|0.003|0.004|0.004|0.149|0.119|0.088||||||||||
2022-02-13 17:42:19|usamicro_0265|MSN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||14.5||||5.3||6.1|5.6|4.7|4.8|4.5|4.3|3.5|3.1|2.8|2.5|2.1|1.9|1.7|1.6|1.4|1.2|1.2|1.3|1.2|1.2|1.3|1.2|1.034|0.988|1.02|1.026|12.718|12.13|11.683|11.495|11.116|10.714|10.337|9.926|9.823|9.367|8.956|8.239|7.822|7.512|7.405|8.097|2.292|2.302|2.446|2.56|2.5|2.54|2.41|2.467|2.492|2.49|1.553|1.474|1.481|1.863|1.706|1.633|1.139|1.212|1.074|3.585|3.131|3.047|2.959|2.857|2.921|2.832|2.754|0.305|0.26|0.228|0.206|0.288|0.258|0.251|0.229|0.21|0.142|0.134|0.112|0.095|0.077|0.06|0.044|0.036|0.029|0.027|0.025|0.021|0.018|0.02|0.018|0.016|0.014|0.011|0.009|0.008|0.006|0.61|0.557|0.506|0.451|0.394|0.337|0.278|0.216|0.156|0.509||
2022-02-13 17:42:22|usamicro_0266|RNN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:42:22|usamicro_0267|CNFR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:42:23|usamicro_0268|JASN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:42:24|usamicro_0269|VIVE|net_ppe|0||||||||||||||||||||||||||||||||||||0.1|0.5|0.5|0.4|0.4|0.4|0.5|0.5|0.6|0.5|0.5|0.4|0.6||||1.7|1.7|2.3|3.4|4.7|5.2|5.2|5.4|5.6|5.9|5.7|5.4|5.1|4.6|4.3|4.1|3.336|3.488|2.915|2.774|1.049|0.924|0.752|0.716|0.383|0.338|0.288|0.248|0.204|0.173|0.149|0.229|0.206|0.248|0.257|0.276|0.293|0.296|0.268|0.248|0.235|0.142|0.137|0.152|0.166|0.151|0.21|0.253|0.269|0.273|0.214|0.187|0.16|0.134|0.11|0.088|0.069|0.057|0.045|0.04|0.027|0.025|0.023|0.024|0.036|0.076|0.09|0.079|0.067|0.076|0.063|0.05|0.037|0.024|0.013|0.1917|0.187|0.17|0.172|0.198|0.239|0.254|0.356|0.445|0.483|0.791|0.987|1.337|1.303|1.674|1.931|2.011|2.916|2.832|2.726|3.066|3.046|2.973|2.853|2.507|2.759|2.316|1.959|1.678||
2022-02-13 17:42:27|usamicro_0270|CLRO|net_ppe|0||||||||||||||||||0.2||||0.4||||0.9||||1||||0.9|0.9|0.9|0.9|1|1|1.1|1.4|1.4|1.4|1.4|1.4|1.5|1.7|1.9|1.9|1.8|1.7|1.6|1.6|1.5146|1.8|2.1|2.2|2.4933|2.4|2.3|2.4|2.3203|2.2|2.2|2.2|2.126|2.2|2.1924|2.5727|3.05|3.2654|3.3392|3.7302|3.021|3.8109|3.8555|3.9926|4.678|6.1888|||||||||||2.805|2.541|2.242|2.017|1.647|1.473|2.817|2.689|2.694|2.619|2.651|2.678|2.554|2.646|2.768|2.634|2.762|3.002||3.059|3.195|3.151|2.965|2.91|2.755|2.521|2.338|2.21|2.135|1.971|1.708|1.79|1.783|2.006|1.825|2.209|2.182|2.106|2.039|1.901|1.811|1.527|1.589|1.468|1.487|1.409|1.513|1.529|1.609|1.587|1.549|1.481|1.423|1.451|1.388|4.098|3.88|3.646|3.503|3.298|3.277|3.077|2.842|2.599|2.398|2.378||
2022-02-13 17:42:31|usamicro_0271|BSQR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4|7.2|5.693|5.638|5.525|5.64|6.765|8|6.563|6.509|6.391|6.948|4.495|3.124|2.809|2.426|2.064|1.581|1.253|0.671|0.863|0.784|0.734|0.797|0.755|0.792|0.823|0.807|0.841|0.821|0.819|0.894|0.867|0.824|0.81|0.977|1.042|0.981|0.933|0.854|0.796|0.823|0.752|0.676|0.625|0.653|0.643|0.759|0.946|1.037|0.985|0.895|0.879|0.759|0.626|0.52|0.561|0.411|1.496|1.342|1.405|1.336|1.234|1.159|1.236|1.167|1.088|1.037|1.194|1.089|1.04|1.077|1.019|0.989|0.954|1.22|1.306|0.911|2.078|1.347|1.053|2.08|1.654|1.637|1.874|2.175|2.353|2.366|2.365||
2022-02-13 17:42:33|usamicro_0272|TST|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:42:34|usamicro_0273|OBLN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.418||0.512|0.535|0.717|0.903|1.044|1.274|1.346|1.422|1.514|1.572|1.739|2.456|2.178|2.308|2.158|3.659|1.803|||||||
2022-02-13 17:42:34|usamicro_0274|FUV|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0168||0.0127||0.0088|0.0081|0.0075|0.0068|2.434|3.4074|4.5556|5.1283|5.8098|5.7136|5.6161|4.7727|4.7325|4.724|4.6973|5.7942|6.6452|6.9492|21.2189|22.4042||
2022-02-13 17:42:35|usamicro_0275|POLA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5429||0.7915|0.784|0.7376|0.7344|0.776|0.7342|0.8241|0.8028|1.4707|1.4261|2.1228|4.8133|4.6087|4.5816|4.287|3.968|3.656|3.355|3.06|2.749|2.452|2.17||
2022-02-13 17:42:36|usamicro_0276|CLIR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0571||0.0742|0.1194|0.162|0.1754|0.2628|0.3886|0.4|0.489|0.429|0.416|0.427|0.386|0.371|0.323|0.263|0.226|0.186|0.148|0.123|0.1|0.117|0.207|0.644|0.612|0.583|0.554|0.498|0.441|0.398|0.362|0.457|0.385|0.384|0.734|0.665|0.593|0.528|0.47|0.427|0.755|0.676|0.657||
2022-02-13 17:42:37|usamicro_0277|ENSV|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1||1.2442|0.073|0.069|0.0613|0.0761|2.4521|2.6984|2.7492|2.7116|3.2318|3.2174|3.3744|3.4956|4.0975|4.1518|4.7569|4.6375|5.0116|5.3917|5.9061|5.8202|5.1641|6.0367|6.8817|7.2723|8.2236|9.1118|9.5142|11.1176|11.8547|12.87|13.0255|12.7215|13.3107|12.8323|10.1412|5.0327|0.0666|0.0658|0.0016|0.0014|0.0004|14.4149|14.4523|14.1517|14.2169|15.4771|14.759|15.2526|15.2462|14.9435|15.0209|13.801|14.6363|15.816|17.4258|18.2179|22.5857|27.8567|37.789|38.8184|38.1653|37.1055|36.4947|39.2514|37.6131|36.2422|34.618|33.6625|32.2705|30.9288|28.312|28.923|27.456|26.12|30.858|33.597|35.982|34.52|30.982|29.512|27.349|25.862|23.364|21.853|20.726|19.399||
2022-02-13 17:42:40|usamicro_0278|CVV|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7951|2.1645|2.2642|2.2046|2.1672|2.198|2.2735|2.2585|2.2214|2.0963|2.0589|2.0605|4.2028|5.2468|5.6079|5.6304|5.5927|5.5262|5.4563|5.4|5.3387|5.2755|5.2157|5.153|5.0847|5.0362|4.9703|5.0905|5.0687|5.0045|4.8751|4.7788|4.9197|5.0292|4.9758|5.0557|7.111|7.4736|7.7248|8.0289|8.0324|8.0553|7.9694|7.5914|7.615|7.6322|7.5946|7.5543|7.5081|7.4397|7.4128|7.949|15.4111|13.0908|15.3447|16.9457|17.7867|15.3965|15.5678|15.6203|15.5557|15.5223|15.4132|15.4146|15.3116|15.1355|14.9752|14.8272|14.6554|14.455|14.2748|14.439|14.4115|14.2795|14.1241|28.8395|29.5035|29.7217|30.273|30.4026|30.5956|31.3172|31.7861|32.1023|32.2254|32.3615|32.364|28.8436|12.4603|12.4055|12.3688||
2022-02-13 17:42:43|usamicro_0279|WHLR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.2024||29.5876|29.2775|13.1565|13.0207|12.8543|12.684|43.3457|43.1355|51.7567|83.558|101.7723|101.2545|100.5533|137.5411|128.9941|163.2659|192.9451|238.2118|238.7646|237.544|294.823|292.2123||386.704|384.432|383.861|||||0|11.833|11.762|11.698|11.651|11.603|11.555|11.508|12.745|12.673|12.601|12.528||
2022-02-13 17:42:45|usamicro_0280|FTNW|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:42:45|usamicro_0281|LEU|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||133|140.7|146.2|166.6|177.3|192.9|207|159.3|169.3|177.6|183.6|189.8|191.8|195.9|185.3|191.5|187.4||191.1|190.1|188.4|185.1|183|180.7|174.4|178|175.1|174.4|172.7|171.2|170.1|169.6|174.6|189.9|192|205.9|239.1|292.2|395.8|482.3|593.3|736.1|864.1|964|1063.5|1115.1|1143.7|1170|1195.3|1231.4|1263.3|1286.7|1321.4|1187.1|1181.9|1130.6|1134.9|51|43.9|18.4|13|7.9|5.2|3.9|3.7|3.5|3.4|3.4|3.5|3.5|4.9|6.2|6.1|6|5.6|5.5|5.2|4.9|4.6|4.5|4.4|4.2|4.1|3.9|3.8|3.7|3.6|3.6|4.4|4.9|5|5.1|5.3||
2022-02-13 17:42:46|usamicro_0282|BHTG|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8969|||0.8837|0.9062|0.9614|1.0225|1.0198|1.0778|1.2009|1.2261|1.3005|1.5147|1.6052|1.6704|1.665|34.9019|38.6197|39.4777|39.4882|40.0914|39.5527|39.4336|||||||
2022-02-13 17:42:47|usamicro_0283|BMRA|net_ppe|2|||||0.5||||0.3||||0.3||||0.3||||0.2|||0.2|0.1|0.1||0.1|1.3|1.3|1.4|1.3|1.3|1.2|1.1|1|1|0.9|0.8|0.8|0.8|0.7|0.7|0.6|0.5|0.5|0.5|0.6|0.5|0.5|0.5|0.5|0.5|0.4|0.4|0.4|0.5|0.5|0.5|0.5|0.5|0.4|0.4|0.4|0.4|0.4|0.5|0.4709|0.4704|0.4834|0.5129|0.4973|0.3184|0.2909|0.2662|0.2465|0.2278|0.214|0.2555|0.2649|0.387|0.5345|0.5934|0.6593|0.7168|0.7418|0.7661|0.7898|0.8174|0.9411|1.9191|0.1229|0.1274|0.1818|0.1897|0.1795|0.168|0.1597|0.1792|0.3496|0.3696|0.3813|0.3869|0.3809|0.3668|0.3684|0.5658|0.5733|0.5622|0.5377|0.5619|0.5473|0.5673|0.5709|0.5454|0.5971|0.5848|0.6046|0.734|0.6917|0.6546|0.6206|0.6522|0.6405|0.6143|0.5715|0.5322|0.4854|0.4454|0.4109|0.3948|0.3982|0.3807|0.3437|0.3319|0.3683|0.3319|0.3206|0.3256|0.3187|0.3511|0.3619|0.3485|0.346|0.3511|2.2023|2.1272|2.0691|1.9909|1.9465|1.8849|1.8455|1.8636|1.778|1.7014||
2022-02-13 17:42:51|usamicro_0284|SAVA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1215|0.1236|0.2651|1.2992|2.1708|2.4647|2.4313|2.346|2.2637|2.1758|2.0864|2.003|1.917|1.831|1.747|1.688|1.81|1.791|1.753|1.461|1.404|1.43|1.612|1.556|1.556|1.475|1.352|1.267|1.223|1.206|1.549|1.607|1.49|1.373|1.256|0.774|0.708|0.641|0.578|0.517|0.457|0.398|0.34|0.285|0.232|0.192|0.157|0.122|0.087|0.052|0||||||0.076|0.072|0.069|0.1|0.256|0.242|0.228|0.2|0.201|0.187|0.25|0.3|0.214|0.19|0.173|0.2|0.139|0.122|0.104|0.087|0.246|0.21|0.174|0.137|0.1|0.058|0.33|0.306|0.284|0.327|20.926||
2022-02-13 17:42:53|usamicro_0285|OBCI|net_ppe|0||||||||||||||||||||0.1||||0.1||0.1|0.1|0.1|0.1|0.1|0.1|0.1|0.1|0.1|0.1|0.1||0.1|0.1|0.1|0.1|0.1|0.1|0.2|0.2|0.2|0.2|0.2||0.3|0.3|0.3|2.2|2.2|2.2|2.1|2.2|2.8|3.9|4.1|4.1|4.2|4.2|4.4|4.3|4.4|4.5|4.5|4.6235|5.0621|5.5062|5.6436|6.084|6.0707|6.0306|6.0024|5.9098|5.8107|5.9506|6.977|7.4557|7.4891|7.5781|7.5066|7.4546|7.4527|7.3618|7.3376|7.4872|7.5103|7.4192|7.3106|7.2729|7.1419|6.9797|6.8002|6.6469|6.4864|6.3894|6.2358|6.1702|6.0196|5.8753|5.7804|5.692|5.5702|5.5119|5.4644|5.3583|5.4685|5.4807|5.4218|5.3587|5.2981|5.2147|5.2133|5.1412|5.1194|5.1007|5.3279|5.2737|5.3048|5.2661|5.1164|5.1163|5.2206|5.2206|5.1729|5.2719|5.464|5.4237|5.3564|5.2036|5.0574|4.9317|4.896|5.5715|6.9772|7.7858|9.2917|9.6469|9.7302|9.7282|9.6492|10.1321|9.9805|9.8047|9.6904|9.9224|10.3464|10.3814|10.3709|10.984|12.6761|14.3853||
2022-02-13 17:42:56|usamicro_0286|ZDGE|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.724|1.749|1.753|1.931|1.843|2.058|2.271|2.586|2.678|3.005|3.098|3.272|3.344|3.483|3.626|3.59|3.396|3.099|2.941|2.781|2.584|2.436|2.308|2.166|1.98|1.891||
2022-02-13 17:42:57|usamicro_0287|SDPI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.0489|14.8352|16.4037|15.3571|15.9636|15.595|15.3569|15.0811|14.6555|14.2529|13.4301|12.7135|9.0684|8.8756|8.6302|9.039|8.8093|8.5788|8.2857|8.0065|8.226|8.1653|8.1729|7.8685|8.0457|7.8966|7.933|8.0056|7.6349|7.2773|6.8626|6.986||
2022-02-13 17:42:58|usamicro_0288|RMED|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.159|1.851|2.257|2.809|4.757|8.614|8.769|8.337|7.885|7.436|6.768|6.155|5.695|5.213|4.961|4.235||
2022-02-13 17:42:59|usamicro_0289|APDN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0292|0.0288|0.0285|0.0281|0.0278|0.0221|0.0207|0.0081|0.0036|0.0423|0.0383|0.1564|0.1523|0.1366|0.1209|0.1055|0.0959|0.0812|0.0812|0.0637|0.0467|0.0327|0.0192|0.0117|0.0094|0.008|0.0061|0.0038|0.0019|0.0009|0|0.0891|0.0817|0.1211|0.1273|0.2108|0.1898|0.1981|0.6641|0.696|0.7168|0.6475|0.6494|0.5761|0.5207|0.5876|0.5268|0.5721|0.5619|0.8792|0.8058|0.7925|0.7238|0.6723|0.5897|0.5237|0.5005|0.5509|0.5358|0.4198|0.3691|0.3158|0.2653|0.2262|0.1841|0.2654|0.7505|1.2777|2.1748|2.4226|2.5766|3.0239||
2022-02-13 17:43:02|usamicro_0290|EMAN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.128|1.3776|1.7174|1.2683|1.2559|1.278|1.2349|1.1665|1.1402|0.9873|0.8901|0.6345|0.5101|0.4955|1.356|1.201|1.1513|1.2449|1.223|1.304|1.348|1.421|1.34|1.299|1.097|0.983|0.802|0.666|0.549|0.442|0.365|0.292|0.456|0.401|0.348|0.381|0.391|0.819|0.811|1.021|1.769|1.997|3.232|3.287|3.538|4.053|4.522|5.98|6.521|6.912|6.904|8.099|8.046|8.222|8.197|9.119|9.196|9.136|9.281|9.417|9.426|9.747|9.5|9.131|8.838|8.806|8.953|8.98|9.189|9.045|8.802|8.553|8.15|8.403|8.567|8.921|12.742|12.738|12.136|11.829|11.471|11.175|11.313|21.182|22.153|25.538|29.349||
2022-02-13 17:43:04|usamicro_0291|PZG|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.3735||28.0361|28.0361|28.0441|28.0491|28.0501|28.0495|25.6896|46.4742|46.4752|46.4741|46.473|46.4721|46.4712|48.8702|48.8693|48.8687|48.868|48.8673|47.0614|47.061|47.0634|47.0641|47.3418|47.3411|47.3405|47.3399|49.2037|49.2505|49.2501|
2022-02-13 17:43:05|usamicro_0292|BLPH|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.084|||1.79|1.696|1.604|1.513|1.847|1.799|1.695|1.597|1.498|1.399|1.3|1.207|1.116|1.026|0.935|0.845|0.755|0.664|2.765|2.553|2.657|2.426|2.231|2.039|1.857|1.673|1.487|1.3|1.114||
2022-02-13 17:43:06|usamicro_0293|ONCS|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.009|0.009|0.009||0|||0.0168|0.0573|0.0668|0.0614|0.0561|0.0769|0.0677|0.0616|0.0656|0.1516|0.1469|0.173|0.249|0.5811|0.9747|1.0588|1.2013|1.808|2.2234|2.6753|3.0625|2.7999|2.688|2.5891|2.4938|2.4101|2.3141|2.2249|1.2957|1.2657|1.2048|1.1439|1.0921|1.0311|2.2383|7.2804|7.0221|6.7627|6.8918|6.5881|6.5918|6.3746|6.2255||
2022-02-13 17:43:08|usamicro_0294|NXTD|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0019|0.0018|0.0017|0.003|0.0077|0.0093|0.0232|0.0369|0.1562|0.3166|0.3435|0.3788|0.3732|0.3285|0.2915|0.4486|0.3797|0.337|0.3218|0.3105|0.2863|0.2889|0.2587|0.2097|0.1454|0.3602|0.3196|0.2747|0.2036|0.1637|0.4028|0.3659|0.336|0.306|0.2802|0.2634||
2022-02-13 17:43:09|usamicro_0295|AMTX|net_ppe|0.104919678715||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.9741|22.3542|21.9264|21.2366|20.342|20.5009|18.2398|18.4479|18.7935|18.055|18.3919|16.4046||||15.5309|15.7125|15.4729|85.6106|83.8935|82.8784|80.7402|79.4174|78.928|78.128|77.18|77.048|75.81|74.764|73.376|71.934|70.718|69.791|68.524|67.543|66.37|65.67|65.02|79.36|78.837|78.506|77.703|76.812|78.492|79.034|79.401|81.586|84.783|91.025|101.431|105.893|112.769|115.873|121.837|127.487|||
2022-02-13 17:43:12|usamicro_0296|LPTX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.33|0.376|0.379|0.473|0.451|0.432|0.459|0.64|||0.003||0.119|0.159|0.16|0.148|0.135|0.123|0.111|0.098|0.086|1.652|1.559|1.363|1.15|0.949|0.792|0.693|0.593|0.489|0.387|0.354||
2022-02-13 17:43:13|usamicro_0297|APVO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.179|4.624|6.342|6.139|5.91|6.384|6.205|6.163|5.843|5.936|5.638|5.608|5.202|9.459|8.874|8.252|7.693|7.133|6.571|6.01|5.537|5.157|4.963|4.386||
2022-02-13 17:43:14|usamicro_0298|DRAD|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.58|11.1417|10.931|11.182|11.734|11.454|10.992|9.582|9.6|9.322|9.108|9.57|10.689|14.418|15.935|16.235|17.494|17.138|16.628|13.428|12.548|11.587|10.838|10.263|9.495|8.882|8.115|7.185|6.385|5.86|5.806|5.367|5.115|5.031|5.148|4.693|4.557|4.469|4.111|4.153|4.514|4.586|4.902|4.766|5.197|6.034|6.614|6.252|31.967|32.019|31.119|31.407|31.25|29.839|29.048|28.365|27.176|25.664|23.404|21.645|24.256|28.297|28.416|26.965|26.072|24.117|||||||
2022-02-13 17:43:14|usamicro_0299|SAUC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:43:15|usamicro_0300|NVLN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:43:15|usamicro_0301|NHLD|net_ppe|0||||||||||||||||||||||||||0.1|0.4|0.4|0.4|0.4|0.4|0.3|0.3|0.3|0.3|0.2|0.2|0.2|0.4|0.4|0.3|0.3|0.3|0.3|0.3|0.3|0.3|0.2|0.2|0.3|0.4|0.5|0.5|0.5|0.5|0.8|1.2|1.4|1.5|1.6|1.5|1.5|1.3|1.2|1.2|1.2|1.2|1.1|1.16|1.198|1.112|1.063|0.999|0.965|0.841|0.725|0.465|0.426|0.369|0.34|0.301|0.261|0.247|0.246|0.298|0.303|0.301|0.292|0.256|0.251|0.25|0.256|0.299|0.329|0.305|0.27|0.289|0.277|0.304|0.311|0.294|0.3|1.243|1.249|1.225|1.29|1.163|1.123|1.127|0.966|1.127|0.98|0.83|0.911|0.974|0.902|0.779|0.742|0.662|0.558|0.474|0.431|0.447|0.853|0.799|0.763|0.752|0.879|0.804|0.746|0.712|0.756|0.756|0.837|1.164|1.23|1.331|2.192|2.397|2.273|2.119|2.532|2.671|2.652|3.33|4.538|5.067|20.257|19.278|19.16|||||||
2022-02-13 17:43:17|usamicro_0302|BIOL|net_ppe|0||||||||||||||||||||||||||||||||||||||0.7|0.7|1.1|1.3|1.1|1|0.9||0.6|0.5|0.4|0.4|0.3|0.3|0.3|0.3|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.4|0.4|0.4|0.4|0.2035|0.19|0.4234|2.3822|2.329|0.3426|0.3361|0.371|0.392|1.431|1.609|1.597|1.733|1.75|1.861|1.753|1.973|1.988|2.046|2.169|3.025|3.035|3.255|3.37|3.827|4.572|5.335|5.276|4.851|4.717|4.458|4.354|4.04|3.897|3.805|3.667|3.04|2.659|2.621|2.361|2.18|1.938|1.185|0.996|0.755|1.184|1.184|1.168|1.148|1.338|1.325|1.501|1.509|1.616|1.581|1.711|1.826|1.749|1.625|1.467|1.295|1.747|2.366|3.118|3.727|3.791|3.994|3.856|4.478|4.465|4.572|4.35|3.674|3.424|3.164|2.927|1.975|1.733|1.585|1.34|1.469|1.152|1.43|2.803|2.758|2.583|2.758|2.712||
2022-02-13 17:43:20|usamicro_0303|XTNT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2481||2.9848|3.1174|3.3973|3.4066|3.3942|3.4774|3.7741|4.0951|4.4501|4.8832|5.2349|5.5269|5.4583|5.321|5.1806|5.0138|4.8884|4.7671|4.6545|4.5031|4.43|11.4331|11.8166|13.7735|15.6181|16.0121|15.8407|15.2197|14.037|11.4508|9.912|9.331|8.928|8.069|7.174|8.95|7.896|7.266|6.795|6.302|6.154|5.921|6.037|6.251|6.346|6.34||
2022-02-13 17:43:22|usamicro_0304|ASV|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:43:22|usamicro_0305|TCON|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.02|||0.053|0.097|0.091|0.143|0.141|0.173|0.152|0.128|0.106|0.082|0.075|0.078|0.071|0.073|0.066|0.059|0.052|0.045|0.038|1.021|0.027|0.023|0.019|0.016|0.013|0.016|0.018|0.04|0.049||
2022-02-13 17:43:24|usamicro_0306|TRMT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:43:24|usamicro_0307|NVFY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.4764|8.6598|9.5762|9.2542|9.6465|10.9143|14.0542|14.1939|14.3469|14.4781|14.3043|14.0395|14.7937|15.2631|15.8893|15.921|16.9314|16.0708|0.2001|15.1211|14.4074|0.1741|0.1713|0.1633|0.1533|0.1584|0.1572|0.1584|0.1494|0.1417|0.1471|3.1879|3.0517|2.9244|2.7949|2.9066|2.7522|2.9806|2.7733|2.5469|2.4852|2.4638||
2022-02-13 17:43:26|usamicro_0308|DMAC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0161|||0.0144|0.0131|0.0125|0.0749|0.1572|0.1544|0.1408|0.1349|0.1222|0.0998|0.0919|0.092|0.093|0.0879|0.0857|0.0303|0.0316|0.0089|0.0085|0.0079|0.0068|0.0075|0.007|0.0074|0.0068|0.0066|0.0201|0.0202|0.0191|0.0197|0.0185|0.0174|0.0163|0.0156|0.0139|0.0135|0.0128|0.0143|0.0128|0.0153|0.0169|0.019|0.0188|0.0208|0.0239|0.037|0.0651|0.0732|0.0908|0.096|0.279|0.25|0.233|0.217|0.2|0.182|0.164|0.174|0.161|0.145|0.127||
2022-02-13 17:43:27|usamicro_0309|NETE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.229||||0.2618|0.2456|0.2704|0.1629|0.1373|0.115|0.0632|0.0448|0.0709|0.0609|0.1376|0.2009|0.1621|0.1512|0.1424|0.1285|0.1173|0.1139|0.1032|0.0644|0.0583|0.0512|0.0432|0.0343|0.0253|0.4932|0.4583|0.4215|0.3848|0.349|0.3161|||||||
2022-02-13 17:43:28|usamicro_0310|HYRE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0|0.0036|0.0038|0.0036|0.0106|0.0122|0.0105|0.0098|0.0091|0.0084|0.0078|0.0092|0.0084|0.0076|0.0068|0.006||
2022-02-13 17:43:29|usamicro_0311|ADXS|net_ppe|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0586|0.0756|0.0731|0.0712|0.0699|0.0669|0.0647|0.1334|0.1286|0.1202|0.1164|0.1146|0.1085|0.1003|0.0911|0.082|0.0728|0.0637|0.0545|0.0551|0.0454|0.0371|0.0284|0.0186|0.0088|0|0||0.0873|0.0827|0.0781|0.0735|0.0689|0.0614|0.0804|0.0981|0.0912|0.0843|0.0774|0.0705|0.0735|0.3757|1.0872|1.4864|1.7314|2.9623|4.3891|5.2429|6.5661|7.3373|7.111|7.9236|7.7483|7.513|6.684|6.444|6.157|5.592|4.35|9.523|9.111|8.697|7.232|6.833|0.333|0.278|||
2022-02-13 17:43:31|usamicro_0312|VTVT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.778|3.649|3.516|0.669|0.624|0.545|0.561|0.493|0.444|0.426|0.374|0.31|0.283|0.241|0.202|0.177|0.07|0.308|0.221|0.131|1.004|0.963|0.926|0.888|0.849|0.808|0.766|0.724||
2022-02-13 17:43:32|usamicro_0313|SYPR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||11.9|13.5|16.2|17.9|19.2|24.6|24.1|22.1|21.7|22.3|21.2|20.1|19|8.5|26.9|7.9|25.8|26|27.5|28.1|29.2|31|40.192|42.966|48.813|50.501|54.317|56.68|69.155|72.002|70.452|73.457|73.709|73.415|75.305|75.98|80.263|83.537|106.683|109.764|139.131|153.262|166.94|175.295|180.79|180.87|176.719|173.794|168.349|160.217|155.341|149.096|145.309|139.388|137.104|132.519|130.438|126.13|91.097|101.498|98.051|81.761|80.28|77.956|73.615|70.903|68.59|67.067|65.405|60.141|56.891|56.624|53.604|53.344|53.05|51.188|47.675|46.138|44.683|42.426|42.331|40.708|37.654|35.626|27.798|26.464|22.178|24.158|22.33|20.924|17.943|17.445|17.635|17.027|15.574|15.706|14.84|14.766|14.655|22.29|21.441|20.386|18.689|16.414|16.406|16.042|16.264|16.317|16.978|16.678||
2022-02-13 17:43:35|usamicro_0314|PIXY|net_ppe|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3488||0.3208|0.3044|0.2881|0.2978|1.0619|1.0863|3.032|3.3379|3.1508|3.0131|4.155|3.136|2.923|2.382|0.575|1.085|1.522|2.192|2.784|3.01||
2022-02-13 17:43:36|usamicro_0315|XELB|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0||||0.1719|0.1738|0.308|0.3093|0.165|0.1592|0.1795|0.1879|0.1972|0.188|0.2296|0.218|0.2063|0.1706|0.1548|0.146|0.0173|0.1257|0.1135|0|||||1.441|||1.2536||1.29|1.254|1.189|1.113|1.078|1.15|1.115|0.979|1.358|1.383|1.449|0.833|0.834|0.693|0.578|0.871|0.973|2.369|2.456|2.6|2.624|2.52|2.441|2.376|3.29|3.151|2.999|3.202|11.666|13.327|13.196|12.916|13.02|12.435|12.623|12.035|11.656|11.429|10.312||
2022-02-13 17:43:38|usamicro_0316|GNPX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0052|0.0073|0.0096|0.0088|0.0078|0.0083|0.0142|0.016|0.0244|0.0255|0.0244|0.0237|0.0447|0.0507|0.0463|0.0423|0.0394|0.0373|0.0395|0.0443||
2022-02-13 17:43:38|usamicro_0317|HAIR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:43:39|usamicro_0318|AXR|net_ppe|1||||||||||||||||||||||||||49.9||54.1|20.6|10|22.2|13|13|13.3|13.3|13.4|13.3|12|12|11.4|11.5|11.9|12|11.8|12.1|12.3||13.6|14.1|14.8|16.5|16.9|17|16.9|16.9|18.2|19|19.1|19.5|17.6|17.7|17.7|17.9|18.6|18.36|18|18|18.3|17.852|17.602|17.376|17.012|14.314|14.037|14.993|14.958|9.89|9.801|9.984|9.68|22.487|17.327|23.207|22.321|18.261|21.471|21.048|16.354|11.6|11.345|11.264|12.262|10.879|10.401|9.79|31.817|30.518|29.901|30.147|30.021|28.914|27.616|26.611|32.5|34.656|33.69|32.186|30.982|31.174|30.266|29.379|28.816|28.15|27.693|26.979|26.216|25.924|25.422|25.164|25.821|25.286|24.817|24.449|23.83|17.222|22.789|22.442|15.793|15.763|15.467|15.516|15.547|11.997|11.677|11.337|11.01|10.852|10.541|10.246|10.028||9.492|9.207|8.965|||||0.144||0.162|0.137|0.112|0.088|1.408||
2022-02-13 17:43:43|usamicro_0319|MYO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0216||0.022|0.0218|0.0771|0.1553|0.1638|0.1989|0.1875|0.1731|0.1926|0.1703|0.155|0.1392|0.1099|0.1056|0.2638|0.9941|1.0765|0.9985||
2022-02-13 17:43:44|usamicro_0320|LIFE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.925|1.839|2.022|1.841|1.793|1.845|1.766|1.596|1.421|1.623|2.003|2.191|2.28|2.374|2.221|2.039|1.853|5.015|4.676|4.38|4.091|3.924|3.597|3.278|2.981|2.76|2.436|2.186||
2022-02-13 17:43:45|usamicro_0321|AQB|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7899||1.3369||1.3825||1.3558||1.2468||||1.1312||1.0478||1.0168||0.9965||||0.8472||||0.7446||1.7237|2.1993|17.9061|19.4789|21.803|23.5999|23.6177|24.0011|23.7168|24.3895|25.048|25.1939|25.4653|24.0937|24.9337|26.0559|27.2723|28.2323|29.4728|30.3079||
2022-02-13 17:43:47|usamicro_0322|EVOK|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0|0.1033|0.0698|0.0354|0.1385|0.1054|0.0712|0.0361|0.1417|0.1199|0.0849|0.0491||
2022-02-13 17:43:48|usamicro_0323|NVUS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.029||0.036|0.038|0.033|0.073|0.339|0.427|0.489|0.453|0.401|0.117|0.031|0.08|0.049|0.047|0.025|0.022|0.02|0.017|0.014|0.458|0.413|0.367|0.321|0.275|0.229|||||||
2022-02-13 17:43:48|usamicro_0324|HLTH|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:43:49|usamicro_0325|EVOL|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2|9.1|8.3|7.6|7.3|7.1|6.7|6.3|6.412|6.029|5.561|5.141|5.163|5.105|4.913|4.783|4.27|2.775|2.375|2.004|1.72|1.544|1.385|1.579|1.873|1.791|1.851|2.563|2.323|2.269|2.015|1.775|1.601|1.564|1.395|1.349|1.115|1.016|1.013|1.677|1.678|1.501|1.364|1.277|1.321|1.285|1.264|1.196|1.208|1.178|1.127|0.999|0.941|0.53|0.443|0.369|0.354|0.28|0.245|0.211|0.193|0.255|0.285|0.342|0.392|0.462|0.513|0.659|0.626|0.64|0.595|0.56|0.476|0.4|0.359|0.546|0.504|0.248|0.335|0.258|0.236|0.215|0.187|0.303|1.909|1.905|1.738|1.687|1.495|1.528|1.51|1.447|1.715|1.631|1.563||
2022-02-13 17:43:52|usamicro_0326|JRSH|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9854|||3.3049|3.1602|3.0547|3.2458|2.9884|2.8197|2.9839|2.864|2.6152|2.3563|5.3455|6.6292|6.9195|7.3213|7.0114|6.7261|6.6663|7.2961|7.8352|8.1562||
2022-02-13 17:43:53|usamicro_0327|MOTS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.141|||0.755|0.783|0.837|0.825|0.871|0.846|1.832|1.828|2.071|2.077|2.113|1.945|1.81|1.944|2.042|2.163|2.187||
2022-02-13 17:43:54|usamicro_0328|FAT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0|1.057|1.147|1.018|0.86|0.722|2.776|4.708|4.469|4.125|4.913|22.831||
2022-02-13 17:43:55|usamicro_0329|GEMP|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:43:55|usamicro_0330|DRIO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6174|1.292|1.4864|1.3721|1.145|1.066|0.991|1.226|0.978|0.935|0.854|0.796|0.749|0.682|1.035|1.105|0.901|0.856|0.831|0.811|0.869|0.828|0.791|0.758|0.733|1.524|1.46|1.393|1.413|1.315|1.2|1.118|1.074|1.214|1.119|1.074||
2022-02-13 17:43:56|usamicro_0331|CBLI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0269||||0.3109|0.3779|0.3916|0.3864|0.4036|0.3876|0.5376|1.124|1.186|1.1643|1.1572|1.0999|1.0861|1.03|0.9539|0.8664|0.8649|0.9118|0.9221|0.9589|0.9411|1.0057|1.0002|1.1242|1.0842|1.2609|1.1636|1.0843|0.9866|0.9109|0.8803|0.8257|0.4579|0.3844|0.3352|0.2878|0.2445|0.2096|0.183|0.1517|0.123|0.0663|0.0544|0.0458|0.0374|0.0296|0.0236|0.0185|0.0186|0.0323|0.0275|0.0253|0.0277|0.0238|0.0202|0.0174|0.0155|0.0124|0.0092|||||||
2022-02-13 17:43:57|usamicro_0332|GNMX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:43:57|usamicro_0333|HSGX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:43:57|usamicro_0334|PDSB|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.444||2.1344|2.7819|2.767|2.839|3.4611|3.2919|3.4181|3.4651|3.4916|3.4623|3.4239|0.5528|0.5105|0.4682|0.427|1.7603|1.6029|0.0269|0.0211|0.0171|0.6521|0.6029|0.5531|0.5048|0.4563|0.4072||
2022-02-13 17:43:58|usamicro_0335|ALRN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.107|0.123|0.109|0.111|0.154|0.134|4.123|6.832|7.29|6.941|6.764|6.585|6.355|6.118|5.887|5.697|0.015|0.326|0.355|0.321||
2022-02-13 17:43:59|usamicro_0336|DLPN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0245|0.0238|0.0224|0.0223|0.0218|0.024|0.1129|0.0938|0.0853|0.0769|0.0716|0.0648|0.0577|0.0547|0.0474||0|||0||||0.0063|0.0169|0.0179||0.0177|0.0207|0.0241|0.0264|0.0235|0.0206|0.0906|0.0845|0.0777|0.0738|0.0681|0.0613|0.0554|0.0498|0.0441|0.0394|0.0352|1.1185|1.0717|1.1119|1.1108|1.0634|1.0209|1.0679|1.1825|8.0156|7.5691|7.1019|8.4728|7.984|7.4252|8.3183|7.9063|8.3233|7.6938|7.1471||
2022-02-13 17:44:01|usamicro_0337|PRTO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:44:02|usamicro_0338|CAPR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0583|0.0628|0.088|0.086|0.0798|0.0737|0.0663|0.0598|0.0319|0.0275|0.0235|0.0199|0.0168|0.0168|0.0146|0.0127|0.0109|0.0097|0.008|0.0064|0.0049|0.0339|0.0012|0.001|0.0008|0.0742|0.1635|0.204|0.2245|0.2295|0.2538|0.2631|0.3321|0.3186|0.345|0.3553|0.3515|0.4353|0.4119|0.399|0.394|0.3721|0.5352|0.5074|0.6223|0.5742|0.5417|0.5067|0.4747|0.4428|0.4109|0.4868|0.6037|0.8508|0.8387|1.1101|1.5136||
2022-02-13 17:44:04|usamicro_0339|TWMC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:44:04|usamicro_0340|PLXP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4266||0.514|0.9024|1.0299|1.1819|1.5166|1.45|1.3942|1.3456|1.9391|2.0922|2.0848|1.9854|1.8782|1.6551|1.553|1.3755|1.2175|1.1438||
2022-02-13 17:44:06|usamicro_0341|RWLK|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.356|0.382|0.394|0.38|0.414|0.741|1.001|1.251|0.753|1.294|1.451|1.346|1.258|1.117|1.068|0.906|0.84|0.756|0.762|0.728|0.626|2.526|2.346|2.244|2.238|2.206|1.973|1.895|1.786|1.621|1.471|1.303||
2022-02-13 17:44:07|usamicro_0342|YOGA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:44:07|usamicro_0343|WISA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0647|0.0734|0.0818|0.1049|0.11|0.096|0.107|0.098|0.084|0.072|0.065|0.125|0.142|0.149|0.139|0.169||
2022-02-13 17:44:08|usamicro_0344|SES|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:44:09|usamicro_0345|BOXL|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0|0.0656|0.06|0.0438|0.0391|0.0344|0.0298|0.0251|0.3238|0.2861|0.2264|0.216|0.2096|0.2095|0.207|0.2035|0.1987|0.3834|0.562|0.612|0.584|0.627||
2022-02-13 17:44:10|usamicro_0346|VLRX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:44:10|usamicro_0347|VXRT|net_ppe|0||||||||||||1.7||||2.8||||2.9||||3.5||3.6|3.9|4|4|4.1|4.1|4.4|4.4|4.6|4.9|4.9|5|5.8|6|6.1|6.1|6.2|6.4|6.6|9.1|9.9|10.7|14.2|17.6|24.4|31.7|42.7|45.4|49.9|53.8|60.6|66.7|77.9|82.3|89.2|91.9|94.1|97.2|99|97.7|102.2|105.8|109.1|111.081|114.81|117.51|120.188|122.105|124.243|109.314|107.866|106.709|106.399|105.093|103.706|101.73|100.089|100.444|101.831|100.874|102.69|110.174|115.406|115.573|115.041|114.595|93.865|92.28|90.564|90.174|88.329|86.566|84.816|83.083|1.971|1.717|1.568|1.404|1.315|1.2|1.083|0.966|0.855|0.745|0.601|0.52|0.597|0.339|0.295|0.274|0.084|0.017|0|0|4.454|4.173|4.3|3.5|3.1|2.8|2|1.6|1.1|0.3|0.2|0.2|0.4|0.4|0.3|0.3|0.3|0.3|0.2|0.2|0.2|1.014|1.034|1.059|1.066|2.321|2.082|3.77|2.2|2.101|2.1|3.253|8.318|8.595|10.147|17.664||
2022-02-13 17:44:14|usamicro_0348|VVPR|net_ppe|0.600583090379||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2492||2.163||2.694||1.915||1.704||1.205|||2.653||2.486||2.703||2.575||||
2022-02-13 17:44:15|usamicro_0349|IFMK|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4676|9.1901|10.0089|16.8744|17.8188|20.237|20.3778|20.4096|20.2872|84.8884|80.9872|79.4021|77.3569|82.6704|82.7578|81.4988|||||
2022-02-13 17:44:16|usamicro_0350|NBY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.267||||0.554|0.923|0.923|0.912|1.15|1.455|1.5|1.449|1.456|1.4|1.575|1.784|1.812|1.736|1.736|1.663|1.588|1.598|1.475|1.372|1.27|1.148|1.069|1.037|0.891|0.819|0.761|0.687|0.718|0.658|0.488|0.478|0.436|0.408|0.375|0.359|0.395|0.37|0.366|0.282|0.371|0.421|0.462|0.492|0.471|0.435|0.351|0.271|0.201|2.063|1.832|1.563|1.362|1.125|0.887|0.594|0.52|0.45|0.356|0.266||
2022-02-13 17:44:19|usamicro_0351|SLS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0|||0.088|0.344|0.364|0.393|0.358|0.414|0.384|0.391|0.472|0.432|0.432|0.429|0.423|0.419|0.466|0.436|0.43|0.393|0.351|0.034|0.031|0.029|0.027|0.467|0.545|0.665|0.653|0.623|0.589|0.285|0.528|0.532|0.288|0.335|0.299|0.259|0.226||0.173|0.148|0.123|||||0|0.471|0.39|0.306|0.217|0.123|0.984|0.911|0.896|0.854|0.812|0.767||
2022-02-13 17:44:20|usamicro_0352|CETX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0617|||0.2001|0.1805|0.173|0.0982|0.0911|0.0851|0.0792|0.0734|0.068|0.0623|0.0565|0.0508|0.0451|0.0393|0.0336|0.0279|0.0233|0.0205|0.0177|0.0149|0.0121|0.0093|0.6735|6.4775|7.0933|7.3991|7.408|7.1782|7.887|8.1425|14.7578|14.2673|18.3947|17.6479|16.5408|15.9229|16.8606|20.1183|22.3845|26.4225|29.9183|27.3007|26.3429|25.3292|24.4086|16.7766|17.7088|20.7118|21.6133|8.7022|9.3622|10.1974|10.3353|9.6791||
2022-02-13 17:44:22|usamicro_0353|OGI|net_ppe|1.78828125||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.154|0.1527|0.156|0.1133|0.1436|0.1532|0.1517|0.149|0|0|0||2.2816|5.4438||7.5219|7.2372|7.1708||8.5665|10.0949|17.1828||24.1952|35.9231|42.4769||64.1401|75.9491|94.0217||133.6042|163.4636|196.467||180.0334|189.1254|187.6926||205.0543|187.076|187.9886||
2022-02-13 17:44:24|adr_usa_0002|ZNH|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2935.8671||||3034.9388||||2899.8605||2798.6147||2700.591||2909.3957||3332.3964||3467.7389||3644.6375||3787.7346||5734.7038||6198.4051||6818.4763||6758.9746||8420.3759||9016.4795||||10572.1578||10355.9388||11207.6967||11880.3759||12992.4586||13885.4647||14552.5968||16702.496||17272.2019||19404.3148||20977.86||23043.9765||23765.1192||25225.8184||25986.8448||25450.4888||25266.2647||25736.3506||26673.5496||29466.9978||30354.8931||30787.9123||38728.7604||39220.0836|37735.8086|37734.3847|38634.5986|40472.3479|39717.8445|40453.1398|40178.7049||
2022-02-13 17:44:27|adr_usa_0005|YY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5254||11.8053|14.5353|14.4668|13.9903|14.3172|15.3439|16.936|18.6609|24.044|30.769|37.7599|119.6753|121.1038|124.9865|129.9249|129.4964|125.7374|126.0975|120.7912|116.9023|135.7829|138.8128|155.7737|172.8303|172.7999|172.7966|188.4459|292.6321|330.6119|340.7319|321.8424|366.6691|357.7149|388.9273|422.6959|425.107|412.289|397.392||
2022-02-13 17:44:28|adr_usa_0006|YPF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10122.5669|10365.5366|11081.4476|11113.8772|9628.6286|9147.7736||8008.947||||9299.0005||||8706.829|3003.2302|4371.0699|5108.4872|5624.5046||||7131.9956|7231.6158|6925.6733|6360.443|7039.8716|7059.1266|7124.4955|7116.0315|7243.5844|7117.9695|7241.0109|7233.3077|7342.8289|7690.7375|7465.9189|7742.4253|7875.8922|8027.0011|8695.2394|8462.727|7984.6163|7539.6864|7285.7747|7116.3936|7198.3996|7220.5113|7184.6071|7300.8513|8731.3896|7897.9786|8127.6196|8366.6209|10107.1136|10238.6541|10490.6726|10832.788|11601.5738|11904.0275|12870.2976|13599.1982|14335.7407|15616.3944|16262.0888|17051.3939|18745.7887|19250.892|20029.898|20785.7428|21135.4625|21295.9239|21350.9912|18902.4065|19534.3782|19476.0733|19624.206|19272.5575|18614.7912|18849.1956|19133.5893|18511.1054|18727.1893|19245.0773|19463.2767|18924.2425|19151.2513|18877.3312|17432.6861|16828.818|17077.8155|16809.1904|16535.662|16452.8826||
2022-02-13 17:44:31|adr_usa_0010|XTLB|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.904||0.908||0.791||0.762||0.663||0.49||0.128||0.106||0.083|||||0.029||0.02|0.017|0.015||0.037|0.037|0.036||0.032|0.031|0.031|0.072|0.074|0.07|0.066|0.061|0.064|0.027|0.026|0.024||0.022|0.021|0.011||0.009||0.01||||||||0||||0.002||||0.002||0.002|||
2022-02-13 17:44:33|adr_usa_0013|XNET|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.4279|||||||||||20.208|21.41|20.198|18.901|16.408|15.601|15.567|14.337|18.036|20.02|20.667|19.878|20.996|21.775|24.081|23.932|24.685|24.429|22.317|21.254|21.903|35.365|39.801|46.642|47.517|43.734|40.36|44.961|52.679|57.809|57.668|57.187||
2022-02-13 17:44:34|adr_usa_0014|XIN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.6541||||28.1941|||64.0343|21.1973|5.073|4.892|4.95|5.2549|5.119|2.697|4.8918|4.7032|4.728|5.763|5.657|2.6869|2.598|22.383|21.877|2.9805|21.067|26.229|24.295|1.5761|1.571|1.8499|45.56|46.706|45.688|46.0892|46.697|46.4757|45.058|44.2309|41.703|39.3233|38.633|36.7779|36.313|34.0901|33.61|33.1545|32.783|32.3859|32.707|30.287|32.241|38.1145|51.551|48.645|54.646|54.8059|50.649|48.678|47.827||||||
2022-02-13 17:44:36|adr_usa_0016|WUBA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:44:37|adr_usa_0018|WNS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.67||||30.623|34.369|39.183|42.914|41.83|47.343|53.016|53.533|50.84|46.126|48.891|54.014|55.992|57.335|52.655|53.835|51.7|47.232|48.982|46.404|48.592|49.351|48.501|45.113|45.418|45.707|49.458|49.522|48.44|46.175|45.197|45.804|45.165|43.802|46.049|47.202|48.23|47.905|47.388|45.625|50.417|47.771|49.243|46.008|54.796|58.004|58.621|59.428|60.606|59.811|58.019|57.377|60.998|244.138|231.979|227.2|216.082|211.846|213.64|214.2|219.038|207.125|207.073|199.987|
2022-02-13 17:44:39|adr_usa_0019|WIT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||86.7558|89.6987|113.641|121.8471|127.0788|131.9283|129.5518|128.1911|123.6913|138.5044|142.3061|150.9127|166.8461|180.0478|189.5092|214.0915|220.4248|243.3344|284.1074|302.7182|328.1426|346.1825|359.4526|400.2772|423.5085|461.2663|553.6893|676.475|696.1443|848.1146|913.7293|992.7625|993.0917|1011.5183|981.4804|982.4356|1036.3625|1051.1237|1143.214|1191.5788|1131.0266|1234.5023|1254.7987|1234.1056|1238.6958|1194.0141|1124.5533|1148.4964|1055.6656|1120.0765|1106.0265|928.6495|854.2855|832.2705|839.1433|859.7128|866.4327|888.799|854.2294|866.7539|874.5292|870.8035|862.6944|978.1771|980.4113|1033.7809|1035.7286|1076.2235|1095.8849|1098.5859|1126.2202|989.8445|949.6372|942.7539|1003.7638|1016.5838|1265.1976|1296.3278|1317.2556|1297.6318|1291.9609|1308.2237|1345.1484|1383.4474|1433.9196|1441.2727|1460.2905|
2022-02-13 17:44:42|adr_usa_0020|WF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2190.7398|2515.1697|2700.7275|2655.5885|2903.7499|2757.6336|2758.0705|2803.2312|4037.893|3897.6365|3973.1998|3972.3029||
2022-02-13 17:44:42|adr_usa_0021|WBK|net_ppe|0|||||||||||||||||||||||||||||||2317.2408||||2203.5992||||1580.5448||||1195.0667||||1286.1161||||1230.292||||1485.6875||||1205.1845||1057.8998||951.5195||||996.6151||819.6621||638.0001||553.0012||510.0006||497.0012||443.0407||523.9553||574.8545||624.6552||1048.7634||620.2391||288.7904||301.779||347.1434||383.7481||434.8533||450.3697||400.9356||589.7642||784.4592||806.2912||978.791||1124.444||1130.4396||1174.1104||1186.4822||1129.0944||1091.7026||1197.9852||1265.2728||1178.1045||1114.4||1246.7224||1324.8099||1204.2674||1166.6407||1019.1072||959.9367||851.52||780.4335||2571.8475||||||||
2022-02-13 17:44:44|adr_usa_0022|WBAI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.1043|||5.8609|5.9755|5.6725|5.8425|6.4348|6.6217|6.6006|6.3211|6.1765|6.8076|6.8747|5.6364|6.2661|7.7657|9.3037|12.5783|13.8367|16.1597|17.1734|16.0145|15.2022|14.1292|12.7779|11.4371|10.0811|14.395|12.1082|10.3715|||||||
2022-02-13 17:44:44|adr_usa_0023|WB|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.702|34.547|34.953|32.741|30.874|29.291|26.201|24.051|22.85|22.57|20.312|19.947|22.816|23.935|25.924|28.448|33.793|38.272|36.346|41.155|45.623|60.908|43.672|43.135|56.459|55.547|54.011|57.052|67.808|59.899|73.293|64.396||
2022-02-13 17:44:45|adr_usa_0024|VOD|net_ppe|0|||||||||||||||||||||||||334.6388||||547.1096||||717.6878||||713.9105||||681.4893||||802.0206||||1074.725||||1363.6313||1533.3945||2069.618||||2624.5746||2935.0336||3465.6916||8624.5718||10050.1833||11462.5318||15004.967||16645.8222||26413.5206||29102.4512||30929.4039||32639.3999||33293.3773||33860.4796||32964.698||31475.3364||23695.3073||24771.0519||26453.1481||30338.7887||33130.4172||29777.0188||||31558.9095||31296.5892||30626.5631||32430.9481||29037.9651||25577.0842||29961.9044||26734.9228||26108.1796||38035.3701||41851.8591||39857.9535||40394.5707||40250.215||37227.344||32276.5985||33944.019||34921.8925||31469.284||30806.136||43436.8641||44242.2322||44683.1689||48348.7565||46530.5484||
2022-02-13 17:44:48|adr_usa_0025|VNET|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.704|33.7515|41.255|53.9234|71.7135|90.2882|102.551|125.2649|131.8059|182.935|185.5508|211.0755|231.3732|244.7115|395.7038|467.1461|489.5475|512.3859|564.3675|552.9397|562.7191|570.2044|581.639|594.1184|544.4842|550.892|579.968|493.8471|508.4362|522.1712|511.7764|578.0807|586.0217|722.0465|708.1231|798.8923|952.601|966.5121|1081.7668|1233.8558|1443.6733|1435.9726|1508.437|1686.286||
2022-02-13 17:44:50|adr_usa_0026|VLRS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91.6929|88.2779|74.9435|80.5208|102.5307|116.356|129.4069|147.5896|150.7628|143.4714|153.6631|133.4933|146.6559|126.6178|100.6934|102.1205|121.7912|146.8605|172.694|195.3563|1486.8946|250.8196|255.525|271.2188|1916.4367|1974.0738|1987.8684|2018.4824|2191.986|1700.2761||1851.3119|2090.7672|1986.8528|2255.3111|2196.6887||
2022-02-13 17:44:51|adr_usa_0027|VJET|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0079||7.8197|7.9331|22.5303|23.28|22.7292|20.9825|23.671|22.2443|24.4688|24.8523|23.378|24.0198|23.1211|24.6028|24.8655|28.716|30.8978|32.535|33.5304|33.0319|30.6974|32.4361|31.6574|36.2224|35.0753|32.5571|30.6288|30.1312|29.7093|29.2562|29.2411|28.2932|28.3596|27.3852||
2022-02-13 17:44:53|adr_usa_0028|VIV|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7357.1328|6936.4505|6503.4743|9442.4111|7803.126|7830.9693|8020.6132|10283.7355||||9057.0263||6030.7766|4169.9756|5340.3078|4482.5477|5258.0218|5096.0174|5079.4572|4905.3351|4458.2898|0|0|0|0|0|0|5536.1106|5386.0771|5384.2682|5013.9899|5045.6442|5309.5023|5499.9755|5790.5419|5760.9027|6225.9381|5218.4046|4217.4884|4193.955|4757.4135|5320.2279|5547.5507|5301.0123|5362.3357|5669.2133|6031.672|6110.0602|10345.9945|8969.8507|9187.963|9367.9139|8228.8387|8355.0095|8576.9147|8448.6589|7752.1848|7737.1557|7790.4891|8064.2854|8616.5848|7941.2242|7682.2664|6365.8321|9630.8316|7537.4038|7693.2493|8387.8534|9337.1616|9417.3484|9807.015|10052.8088|9623.1796|10181.5431|10024.8333|10014.6501|8661.8291|8426.3224|8803.1184|10754.6734|11222.127|10350.5212|10646.6018|8092.6533|7727.561|7407.1851|8530.9988|7672.5457|8940.7153|8133.4459||
2022-02-13 17:44:54|adr_usa_0030|VIPS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.0844|9.147|9.1411|9.1737|16.9598|16.5705|18.6438|20.9606|29.8178|54.9801|100.0392|254.7325|341.5979|395.5774|451.2629|475.269|596.0775|662.3486|712.01|762.3204|771.7313|811.5954|893.8106|988.2877|1050.7793|1136.1438|1132.5186|1165.1164|1257.0407|1426.063|1497.4139|1703.8224|1858.596|1839.4366|2036.6423|2242.6982|2312.8784|2295.564|2404.4365|2433.1867||
2022-02-13 17:44:56|adr_usa_0035|VALE|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3857|3846|2849|3297|3646|5574|5888|6484|6727|6872|8780|9339|9541|11514|13375|14166|17949|18786|19427|38007|41165|47698|50806|54625|55379|59982|52864|48454|51774|59296|65532|67637|68090|72616|78697|83096|86498|91677|80986.2519|82342|92531|99331|92095|84882|86620|83537|85057|81665|83762|85509|81366|78122|69708|71277|61853|54102|57925|60959|61127|55419|56273|54659|56280|54878|54149|48710|47433|48385|49903|50637|48869|46576|39172|38212|37988|41148|39062|43884|41087||
2022-02-13 17:44:58|adr_usa_0036|UN|net_ppe|0||||||||1982.9489||||2584.7848||||6263.5324||||4447.654||||4760.3007||||5634.6524||||6685.3816||||11168.5786||||10906.9471||||11368.425||||13266.9138||||14139.4685||||13656.9641||||10020.6833||9788.467||9537.9973||9024.5807|9129.22|8854.4795|8880.4044|8910.9678|8169.0121|9240.7888|9458.9792|9309.0709|9415.8736|8219.904|8715.8821|8694.3666|8513.9274|7800.364|8381.4835|8668.2682|8408.8917|8375.983|8477.4387|8380.9571|8402.6301|8206.9713|8074.6609|7779.8295|7823.1333|7679.7625|7781.5329|7857.4214|7849.951|8279.8559|8229.313|8456.1176|8934.7368|9172.1264|9356.9984|9527.1231|8766.0879|8324.3118|8066.3113|8788.5657|9186.804|9500.92|9415.0326|9175.8912|9863.8614|10445.5058||11607.6586||11364.9622||11337.2099||12491.0125||12017.5449||||13150.4877||||12412.7472||12089.7114||12289.1323||12340.2287||12655.4082||14720.319||11619.9105||13827.4632||13720.179||13511.4905||12791.9966|||||||
2022-02-13 17:44:59|adr_usa_0037|UMC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4293.9643||4881.7087||||4809.1298||4934.8447||4837.3378||4527.1658||4398.9043||||0||0|0|0||4486.2513||4658.7347||4546.2469||4231.5043||3927.4005||3301.0842|2987.0165|2739.2889|2722.7697|2786.4468|2868.7451|2952.511|3652.3621|4586.9271|4728.4582|4940.259|4670.9415|5060.0312|5107.6201|5403.7872|5511.9079|5534.7334|5527.0818|5511.3789|5642.1832|5437.9038|5200.6984|5305.569|5397.7417|5290.9484|5371.9711|5491.9646|5609.8359|5581.8513|5857.6998|6425.9719|6893.92|7001.9799|7179.7915|7028.4703|6862.1839|6941.0756|6819.0429|6198.8042|5876.1654|5673.3645|5717.7211|5413.8693|5064.7335|5304.9618|4980.3308|4796.5712|4891.9717|5058.9001|4778.5975|4807.3791|5045.5756||
2022-02-13 17:45:02|adr_usa_0038|UL|net_ppe|0||||||||||||4267.9384||||5168.6874||||7200.4556||||7435.2098||||8789.8146||||10593.6581||||11149.2935||||10902.5193||||11379.1717||||12953.8386||||14086.6709||||13748.5526||||10020.6833||9788.467||9537.9973||9024.5807|9129.22|8861.3613|8870.9958|8916.2958|8212.8221|9240.7888|9403.8083|9396.2901|9433.4667|8219.904|7525.3966|8723.1926|8585.1683|7807.3878|8369.4225|8615.5391|8292.091|8361.6966|10901.1956|8015.658|12007.7914|8377.3153|8077.8684|7795.3884|7831.8825|7685.8788|7781.5329|7851.781|7857.8244|8279.9268|8229.313|8456.7717|8931.768|9172.1264|9362.2152|9519.0615|8744.7065|8324.3118|8066.3113|8788.5657|9186.804|9500.92|9415.0326|9175.8912|9863.8614|10445.5058||11607.6586||11364.9622||11337.2099||12491.0125||12017.5449||12902.8493||13150.4877||12734.1614||12412.7472||12089.7114||12289.1323||12340.2287||12655.4082||12490.0767||11619.9105||13827.4632||13720.179||13511.4905||12791.9966||12985.9177||12520.3056||11715.0803|
2022-02-13 17:45:05|adr_usa_0039|UGP|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||388.9313|391.8334|386.6551|397.928|315.6203|290.709|242.8743|303.7714|291.3533|255.8962|190.7478|220.3351|224.1175|275.2819|312.0115|332.5367|336.6188|322.8718|0|0|0|0|0|0|496.8667|505.4485|516.7552|518.6324|570.3071|1032.4184|1142.992|1278.0486|1347.3046|1565.2469|1414.1709|1338.2465|1358.1839|1867.0718|2106.4988|2170.6378|2163.9435|2157.9085|2288.2775|2367.3901|2487.1278|2623.409|2290.3091|2277.8576|2368.53|2121.106|2220.1825|2273.8187|2308.5969|2126.2777|2094.6001|2053.1534|2151.9029|2227.7789|2030.338|1912.4933|1589.7007|1652.9094|1307.8927|1372.9402|1513.4651|1686.5985|1707.9894|1780.6016|1863.6518|1814.3375|1925.1404|2002.9639|2060.6672|1827.5814|1775.7428|1878.2382|2348.3926|2404.4885|2259.2601|2373.8777|1915.8974|1856.5208|1799.7844|1953.4837|1783.7845|2034.7238|||
2022-02-13 17:45:08|adr_usa_0040|UBS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5170|5031|4801|5521|5059|5282|5191|5247|5155|5748|5879|5698|5675|5562|5638|6177|5964|5762|7190|7655|7864|7128|7078|7172|5304|5509|5511|5672|5704|5881|6202|6383|6949|7221|6382|6262.8998|5971.2356|6039.4034|6052.5935|6001.9324|5654.519|5450.7822|5799.1195|5848.6226|5921.9762|6386.4255|6083.557|6044.0553|6370.3933|6208.9678|6278.289|6576.771|6436.9147|6471.6087|6614.2445|6767.5527|6870.9692|7111.2009|6992.882|6931.424|7157.3247|7611.1717|7575.0245|7784.9945|8043.9761|8131.9152|8396.1171|8186|8363.5673|8815.6807|8872.0848|9057|9291.4971|9103.8478|9213.8381|9348|12612|12694|12487|12804|12764|12875|12911|13109|12716|12895|12827|12888|
2022-02-13 17:45:09|adr_usa_0042|TX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3508.133||5463.871|5418.401|5332.032|5374.866|5420.683|5351.398|5361.882|7180.247|6776.63|6912.982|5188.007|5029.455|4212.313|3935.622|4081.4|3967.004|4040.415|4116.119|4065.452|4214.239|4262.896|4342.533|4429.143|4107.4|4047.329|4042.474|4135.394|4309.63|4516.364|4593.721|4726.3|4763.4|4613.126|4515.376|4528.735|4481.622|4584.451|4435.376|4450.358|4437.045|4309.116|4134.05|4159.656|4158.669|4238.173|4221.994|4160.215|5023.749|5454.423|5298.172|5138.794|5594.881|5917.106|6166.063|6375.12|6295.826|6663.62|6636.339|6596.714|6525.799|6643.516|6488.527|6494.282|6462.525||
2022-02-13 17:45:12|adr_usa_0043|TV|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||2100.9892||||998.0665||||1332.735||||1447.2669|1215.1158|1174.6149|1096.1219|1187.6182||||1260.938||||1291.1981||||1595.6826||||1523.018|||1393.3739|1461.6831|||1642.7055|1774.5035|1715.4193|1772.2782|1770.0074|1930.2651|1810.3904|1772.2502|1858.0539|2014.2975|1905.9324|1939.3939|1967.4793|2301.9182|2349.1936|2798.8064|2661.6383|2247.9751|2156.8107|2303.0432|2310.5935|2522.0298|2872.6721|2827.3814|2984.5017|3035.0513|3245.2986|3300.7599|2894.3596|2916.4231|3197.6611|3025.7242|3278.7758|3702.5863|3896.8956|3719.4767|3777.8597|4087.7417|4076.5676|4131.1623|4285.8714|4204.8647|4288.7713|4328.0913|4140.8036|4376.6552|4538.0133|4372.6884|4295.8101|4185.9188|4632.3853|4740.9253|4672.4308|4354.5663|4622.9978|4240.0959|4498.276|4444.1626|4714.8431|4701.5369|4619.5077|4798.6755|3807.7281|3905.3003|4053.6352|4548.399|4422.2354|4630.1333|4590.7147||
2022-02-13 17:45:15|adr_usa_0044|TTM|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||891.5451||||1022.6275||||1476.4293||||2583.8864||||||||4993.9629||||5207.5499||||5536.2896||||6723.8701||14043.4449||8264.9167|||9187.2181|9384.5072||||||||||||11346.1002|||||9178.909|||||||||||
2022-02-13 17:45:18|adr_usa_0045|TSU|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:45:18|adr_usa_0046|TSM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2418.6841||||3053.6234||||4781.0726||||7311.3528||||7553.0233||||7132.0878|5856.2234|6456.4388|5729.4808|6231.7501|6176.2407|6164.8032|6320.3508|0|0|0|0|0|0|7771.2354|7037.6987|7709.6881|7570.0067|8077.8809|8118.867|8025.5202|8596.6787|7797.6071|7784.6553|7419.0024|6655.6677|6817.4006|7388.6599|8511.2863|9456.2982|10126.7402|11145.8003|13420.7402|14835.3071|16582.6932|15479.759|16306.5382|17296.3664|18330.098|19821.3297|21324.4228|22305.9939|23865.0945|24589.5245|26482.9677|27208.4605|28070.2238|27053.8502|25805.9902|25917.3177|26608.5809|24957.9863|25237.1168|26038.3801|27081.9067|29768.1232|30891.1976|34201.8958|35464.6966|35042.0858|35797.0501|36389.0268|33799.8803|34420.7107|35053.9007|36499.2965|37547.4251|39129.3722|45729.9016|48599.8073|51444.8304|52777.1226|56763.5193|59387.1486|62901.1182|66870.408||
2022-02-13 17:45:21|adr_usa_0048|TS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1935.579|1981.596|1942.691|1960.314|1924.947|1889.604|2096.917|2164.601|2116.339|2209.065|2222.228|2230.038|2275.13|2319.381|2403.926|2939.241|2978.406|3228.277|3286.163|3269.007|3350.197|3423.072|3307.59|2982.871|2936.16|3122.122|3193.279|3254.587|3323.522|3329.749|3576.154|3780.58|4016.127|4212.424|4029.64|4053.653|4184.142|4215.747|4327.49|4434.97|4490.305|4536.995|4631.933|4673.767|4754.39|4856.796|4963.906|5159.557|5192.692|5367.107|5507.972|5672.258|5840.103|5945.317|6026.707|6001.939|6048.74|6124.342|6192.271|6229.143|6218.278|6139.845|6092.025|6063.908|6431.411|6403.661|6352.157|6323.143|6701.948|6633.372|6534.87|6435.134|6310.499|6248.628|6152.887||
2022-02-13 17:45:23|adr_usa_0049|TRIB|net_ppe|0.0316766794102||||||||||||||||||||||||||||||||||||||||||||1|||||||0.9||||1.3||||5.8||7.3|7.9|8.4|8.4|8.8|9.1|4.6957|4.677|4.639|5.264|5.4693|5.5|5.687|5.834|5.967|5.995|6.095|7.11|9.8837|10.1|10.607|11.071|13.66|14.011|14.642|14.76|15.942|16.106|16.778|19.339|19.202|19.003|21.694|21.824|22.255|21.657|22.622||26.409|26.123|25.574|25.266|11.855|11.489|11.908|12.143|12.174|12.131|5.339|5.535|5.999|6.63|7.26|7.603|7.626|7.823|8.242|8.618|8.883|9.331|10.189|12.09|12.991|13.841|14.784|15.782|17.877|17.76|19.212|19.198|20.659|21.46|21.76|21.495|13.403|14.163|14.462|15.191|5.8|7.033|7.769|10.046|5.362|26.586|26.293|26.306|9.29|9.21|9.297|9.462|8.547|8.648|6.501|6.258|||
2022-02-13 17:45:26|adr_usa_0050|TOUR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1524|8.2735|11.6571|12.3107|14.7541|19.6363|22.3651|23.6202|25.3606|29.5462|25.6024|23.6399|22.5822|22.1822|22.7117|23.6871|23.9723|25.122|27.2365|58.7677|55.2997|54.2275|47.0469|41.8614|35.5622|33.3389|23.57|26.4627|26.1896|25.4073||
2022-02-13 17:45:28|adr_usa_0051|TOT|net_ppe|0||||||||||||||||||||||||||||||||||||||||7325.6||||7471||||8708.5||||9762.9||||10476||||10192.4||||11677.4||18033.6||36126||34915||35505||34238||36788||38951||40533|41157|42101|43268|45619|45898|45751|46497|47284|46887|46266|47187|48048.7025|48756|49767|50470|53552.2443|54821|56973.0769|60106|60458.9791|63860.7685|65770|63375|64234.2066|64707.131|68412.93|72180.4071|73915.4106|71888.4668|70459.8626|74056.2566|73100.1463|77591.5624|80091.2052|81122.6707|83542.2202|86818.8306|88452.8225|90629.2934|91477|90513.2671|92887.4376|97054.2594|104480|106377|108468|109437|106876|105806|110023|108886|109518|111636|111420|113433|111971|111100|112659|113491|109397|116181|114047|115136|113324|117881|118063|116900|116408|113254|104925|||||||
2022-02-13 17:45:29|adr_usa_0052|TM|net_ppe|0||||||||||||||||||||||||||9580.1574||||10215.2334||||14405.1094||||19672.3929||||24192.8585||||26573.53|||||||32994.1104||||33017.1175||||35174.4185||||41275.7481||46101.6695||43822.2766||42730.5385||35981.8161||39908.5693||38327.5082||41587.3338|45226.2077|43281.2311|45995.027|48641.4333|49310.8582|50685.1302|49973.5931|50373.364|53560.4164|54099.0948|54327.1023|56649.7098|57102.7762|59988.6061|63512.4491|64565.705|66329.05|68357.5399|68291.2034|71678.7604|75325.2499|78198.14|75696.1434|76455.0246|80101.1537|74756.9781|75077.6058|76380.6223|72764.5678|71739.5317|72815.7423|75636.2954||75836.1032|76353.7467|76918.9957|75586.2179|75759.867|76431.537|77719.3497|74446.1421|72760.1582|71647.7513|73097.2112|71854.456|74250.4927|76568.5794|75962.4212|75411.1137|77442.635|79052.2045|80172.6077|81748.8248|86660.49|90467.4517|91764.3614|87675.2419|91202.9429|91382.094|92304.7894|92809.6839|96618.8029|94871.1482|93949.3635|95662.6315|99938.9618|97689.5857|98145.1995|98315.053|100592.6201|102841.9763|104834.814|108163.6407|106978.7482|108029.494|108554.0483|106437.8226|
2022-02-13 17:45:32|adr_usa_0053|TLK|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||8477.4909|6713.5052|6046.4984|5050.6821|5542.5113|1687.5331|2135.0952|1953.3001|1683.1841|2278.6759|1959.5707|2578.0269|1816.1702|1869.5422|1983.2167|1799.6052|1784.0192|1584.388|2384.519|2131.394|2183|2507.871|2596.228|2857.91|3151.5412|3331.247|3454.106|3769.845|4174|4066.032|4060|4293|4327.692|4301.581|4279|4099|4699.151|5159.6725|5200.1871|5326.5184|6120.4233|6272.9983|6482.4501|6465.607|6442.7753|6627.0092|6970.4566|6970.8992|6324.8957|6159.3|7176.5247|7729.979|8100.5091|8332.9307|8365.2436|75.8862|8318.64|8720.7269|8462.1188|8120.8652|8056.953|8133.471|7897.636|7748.104|7835.21|7936.15|8062.1|7155.888|7024.366|7568.528|7408.746|7557.94|7490|7061.692|7282.5|6641.832|7374.96|7788.525|8167.72|8365.126|8769.962|8564.7|8995.875|9060.634|9727.818|9676.15|9344.532|9313.938|9798.552|10142.44|10330.003|10339|12207.816|11625.603|11829.51|11349.264|12125.68|11706.268|11670.092|11925.891||
2022-02-13 17:45:35|adr_usa_0054|TKC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3734.2792|4005.7106|3919.9569|3969.2261|2644.011|2071.3507|1648.8265|1644.1536|1693.8615|1383.0884|1267.8555|1203.7085|1116.3722|1303.8933|1275.6105|1216.4966|1260.0894|1121.873|1125.2291|1278.454|1394.6628|1529.2895|1559.4752|2142.9964|2123.9024|1785.6989|1870.5372|1916.9922|1943.3208|1996.5779|2132.5251|2235.6143|2093.5913|2238.0388|2446.8796|2157.2463|2016.1703|2317.2798|2518.2837|2649.177|2697.3528|2695.4228|2995.9081|3076.1226|3037.8062|2807.7258|2606.3307|2668.2996|2834.465|2782.1971|2915.4463|3069.267|2968.8044|2836.6758|2736.4642|2765.6198|2566.29|2591.7065|2487.4231|2638.9808|2225.416|2327.4888|2118.5924|2338.7848|2496.8093|2838.1715|2712.3549|2391.7929|2268.3278|2395.5565|2477.7796|2550.1918|2847.6826|2530.7848|1977.5|2398.5083|2248.8079|2253.9876|2340.391|2336.9126|2099.1969|2071.4415|1962.4661|2229.8897|1984.8842|1971.0947|||
2022-02-13 17:45:38|adr_usa_0055|TIA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:45:39|adr_usa_0056|TI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:45:39|adr_usa_0057|TGS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1953.6748||||1679.6417|1850.4754|1961.4041|1916.8132|1913.3096|2009.1816|2058.104|2047.1023|2051.845|1169.1655|1396.0223|1455.1609|1465.5555|1554.4409|1607.3171|1536.0197|1537.932|1564.0653|1489.4089|1470.1454|1478.9519|1486.95|1491.865|1475.5146|1410.1877|1382.3391|1375.8553|1351.0487|1375.7524|1360.2382|1309.8501|1326.0126|1291.468|1303.4291|1368.4594|1329.6551|1188.4518|1116.3906|1091.8249||1060.3348|1051.2923|1029.8326|1021.9121|1022.6398|998.1846||950.8632|925.0772|913.0008|880.8776|842.517|803.977||||608.246||489.1801|472.336|482.0109|464.3704|453.8562|442.236|325.7891|290.0357|288.0038|338.3129|335.0406|355.274|345.9297|342.058|1776.6981|351.2004|267.2529|203.017|1578.5845|1074.9023|1268.9833|1118.7458|1694.5848|1260.6278|1217.4474|1214.7211|1175.0107|1211.8292|1291.0345|1367.9989||
2022-02-13 17:45:42|adr_usa_0058|TEVA|net_ppe|0|||||||||||||35.1||||32.1|||||||78.2||||87.2||||99.9||||103.2||||123.2||||143.6||||192.5||||378||||413.7||||417.3|414.6|416.8|465.7|455|445.8|443.1|480.4|478.536|477.945|558.375|544.582|534.14|526.808|535.272|548.6|554.137|543.7|604.5|636.8|675.4|694.4|717.2|768.4|827.4|1077.9|1115.8|1168.5|1278|1292.5|1285.1|1328.5|1361|2062.8|2119.5|2137.3|2193|2288|2341|2426|2515|2638|2737|2741|3699|3493|3726|3861|3766|3737|3622|4228|4357|4591|4815|5560|5947|6083|6082|6281|6315|6291|6360|6501|6635|6665|6709|6551|6535|6349|6427|6422|6544|6632|6693|8379|8073|8160|8043|8001|7673|7420|7213|7101|6868|7302|7231|7111|6950|6710|6611|6709|6854|6641|6658|6547|6477|
2022-02-13 17:45:45|adr_usa_0059|TEO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4497.153|4587.1049|5056.7529|4974.9794|4391.9996|4290.005|4572.2177|4331.3957|4782.2145|5137.021|5169.6627||5136.7099|5041.9537|4904.2451|4827.3406|2309.8643|2582.0413|2763.7226|2883.2587|3102.0796|3137.1426|2871.6536|2790.8695|2730.9972|2786.6435|2673.3911|2361.105|2538.7648|2218.0883|2355.0032|1965.3446|1883.9919|1860.6839|2062.8026|1872.9767|1802.6416|1730.3071|1785.4085|1776.829|1795.5134|1943.7123|1953.7839|1762.8374|1070.847|1848.4524|1062.9682|1740.134|1775.3245|1749.1923|1758.041|1855.4644|1876.4561|1872.4488|1841.6748|1915.2007|1908.1814|1840.651|1821.1934|1839.8873|1794.2896|1702.5718|1684.4794|1721.2825|1480.8414|1518.7959|1545.6159|1630.5666|1565.7383|1595.8798|1685.8235|1386.923|1308.9832|1361.4573|1431.964|1455.2251|1524.9551|1498.9505|1502.034|2376.9085|4289.1494|3263.1726|2040.7792|6156.9208|3999.8747|4539.4034|3905.9572|5807.4494|4198.0792|4012.668|3981.7548|4024.3347|4133.1254|4312.555|4450.4688||
2022-02-13 17:45:49|adr_usa_0060|TEF|net_ppe|0||||||||||||||||||||17920.1775||||18160.1034||||22616.8783||||29413.6338||||32714.1204||||||||||||27465.3809|28605.8899|29890.528||30924.2529|29984.1135|29576.7714|28971.9469|30644.9667|28307.2323|27476.0718||27286.6361|30787.4495|30827.4734|32286.9722|32577.9529|18830.5242|17653.048|18082.0021|36042.6491|14933.4236|35838.5856|35010.323|36352.1384|34266.6046|33534.9732|33212.0118|32564.7777|30452.9011|29337.577|26438.5506|28427.5328|28684.1961|29954.8745|29187.8117|30550.4226|29484.6277|28155.3883|28900.7702|31643.3001|30345.1956|33509.9302|33587.5297|33116.0393|40552.2978|41700.4554|42644.4949|44707.1191|43125.6783|43953.8307|45763.5298|47378.616|49650.3072|50045.5407|44819.9679|42683.583|40267.9901|43556.811|45154.5336|45758.57|44091.6876|41355.096|46675.863|47608.5781|48630.7606|50016.5873|46203.9254|45935.2239|46819.1584|43852.2234|45042.1166|46315.2725|44006.9613|42305.7721|41380.7004|42862.2048|41439.7669|42381.9795|40507.0947|40318.3591|33164.425|36420.5952|33972.0384|37073.803|34622.0982|38628.2312|38759.8321|38473.2239|39188.4326|39125.0359|40371.6235|41059.7325|41499.414|37778.0055|38491.25|38086.1505|26711.678|45396.999|42771.6513|43873.6984|39709.1488|34964.8656|34819.9749|35362.58|33128.9154|36223.3232|34703.0481||
2022-02-13 17:45:53|adr_usa_0061|TEDU|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8056|12.6009|13.1567|13.3862|13.374|13.8484|16.9909|18.7187|19.6962|19.7243|37.4543|39.3491|62.9687|64.5827|69.579|75.1697|76.9433|87.6799|87.6891|90.4013|91.0115||175.9692||192.9597||173.0953|165.5306|160.8591|150.2861|136.6237|133.538||
2022-02-13 17:45:54|adr_usa_0066|STM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||2299.5||2801|2900.7|2839.932|2753.3|2819.9|2943.2|3046.813|3151.8|3122.3|3407.8|3333.005|3157.7|3205.2|3561.3|3873.019|4223.3|4877.7|5192.8|6201.071|6342.6|6125.7|6241.2|5888|5692.5|6091.2|5971.8|6220|6178|6364|6126.3|6620|6447|6791|7011|7442|7039|6618|6412|6175|6152|6445|6429|6426|6295|4843|4904|5044|5391|5059|5065|4739|4341|4247|4177|4081|3802|3701|3868|4046|4350|4508|4238|3920|3826|3606|3611|3481|3275|3276|3193|3156|3066|2971|2785|2647|2468|2523|2432|2321|2333|2295|2289|2287|2489|2736|2882|3094|3371|3594|3414|3495|3740|4151|3897|4007|4022|4194|4312|4596|4743|5186|5172|5660|
2022-02-13 17:45:58|adr_usa_0068|SSLT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:45:58|adr_usa_0069|SSL|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||2734.3519||||2994.6248||||2646.1726||||2901.5591||||2510.6332||||2657.0812||2743.1643||2520.6018||2595.0058||3480.615||2878.902||3576.8594||4451.4759||5543.0858||6633.4964||6350.1538||8960.247||6982.3118||9583.6966||8738.6757||9388.7911||10804.7153||7984.5362||9938.326||8742.8505||||11823.3775||12179.0382||4587.7477||15963.7006||14878.2658||14060.6786||16232.79||14148.7843||14476.1756||15336.0952||15523.1236||16122.5965||15078.2138||17517.9753||20016.479||22242.8228||24358.6629||24122.6486||25306.5529||25203.4521||27058.2878||13968.7603||17013.7367||14681.7869|||
2022-02-13 17:46:01|adr_usa_0070|SQNS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.291|6.473|8.027|9.383|9.334|9.32|10.121|10.058|9.187|9.158|8.609|7.906|6.622|6.445|8.734|8.308|8.743|8.266|7.747|7.178|7.116|7.181|7.442|6.859|6.659|6.302|6.337|6.567|6.992|6.866|6.998|6.652|6.271|9.679|8.717|9.11|8.858|9.066|8.843|8.748|9.187|9.086|8.103|8.022|7.862|
2022-02-13 17:46:03|adr_usa_0071|SQM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||254.5||||283||||523.7||||686.6||||765.9||||752.634||||702.891|||714.2|708.867|699.1|688.5|684.6|679.058|679|683.7|676|669.379|659.9|647.7|671.6|694.762|699.926|721.766|765.65|794.647|867.16|892.457|902.198|916.928|932.544|951.93|967.705|983.449|1006.525|1004.161|1045.724|1119.92|1155.3|1189.4|1264.408|1300.546|1303.135|1339.924|1395.47|1453.973|1515.35|1593.366|1694.952|1778.419|1777.354|1847.8|1897.097|1912.549|2039.8|2095.839|2136.276|2054.377|2014.9|1969.289|1929.757|1887.954|1835.928|1797.045|1712.575|1683.576|1645.642|1621.593|1549.962|1532.71|1490.9|1448.773|1435.034|1535.712|1442.253|1528.815|1555.412|1637.855|1693.868|1717.631|1745.368|1764.64|1807.474|1842.791|1859.556|1917.389|1935.443|1930.614|2072.05||
2022-02-13 17:46:06|adr_usa_0073|SOL|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.9076||50.046|94.4003|136.598|172.33|183.991|260.864|341.4269|415.561|668.949|||721.156|743.079||801.4718|842.616|879.935|911.19|1028.7281|985.977|1003.293|1021.147|1152.4992|1170.834|1194.672|996.55|908.0888|868.772|843.93|828.942|789.8716|769.051|745.407|706.3|667.7019|640.427|603.932|583.239|20.1586|518.201|569.799||154.6591|192.429|195.885|192.541|190.7873|226.139|248.974|211.36|192.2841|187.489|183.1917|186.869|168.7457|166.192|167.276|167.294||
2022-02-13 17:46:08|adr_usa_0074|SNY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1304.155||1464.51||1634.1243||1820.8451||1836.3613||7985.1133||7207.9446||7315.9158||7805.3722||8204.8844||8618.0815||9542.8648||10319.6324||9727.3014||10610.5683||11196.9||10068.5352||10845.8238||15445.5113||13924.475||13340.1626||13989.405||13565.8415||14060.0183||13765.787||12641.7439||11821.664||10870.6819||10922.0665||10591.686||11019.574||11491.9263||10949.3087||11039.7789||12178.407||12340.9129||11926.0007||||13061.7693||13559.4667|
2022-02-13 17:46:11|adr_usa_0075|SNP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25226.3374||28982.7831|29513.5232|29802.0401|30106.2461|30678.2151|30962.8928|31398.3799|31502.9119|33314.216|33926.7345|34541.8512|35365.4081|38292.0857|39595.2956|40222.0411|41836.2321|43286.8449|44410.6427|45653.1027|46810.2133|51200.933|51944.9026|53725.7606|56395.207|62592.4579|65651.4081|68857.5332|70332.283|78385.0543|77516.3883|80364.1499|81696.9337|88601.0264|83429.6259|84436.8467|88782.3151|95030.1802|95685.2758|97875.4291|99724.9843|107005.026|106757.9607|107991.6633|110965.4474|121430.5287|121564.2868|124325.0886|126579.5|136995.4273|131772.3128|130859.9842|135897.7623|142050.5139|139487.9086|138579.709|133716.5046|136444.627|133422.9281|128090.9158|125604.9418|118090.4368|115371.2386|113723.2003|112999.8955|117851.9082|119278.6168|111485.0848|106306.3428|109714.3733|141617.3147|147923.3712|144197.7495|152569.3779|148449.529|149512.0885|140429.2563|150058.9236|148774.4139|152624.1269|||
2022-02-13 17:46:14|adr_usa_0076|SNN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||449.7||437.074||361.1278||375.445||330.8209||356.769||381.5612||412.222|417.0427|429.4722|442.3938|266|475.678|486.598||290|565|583.474||589|600|627|630|634.9999|631|733|730|741.9997|766|781|755|725|696|737|746|753|754|749|774|787|800|808|787|783|780|765|764|793|763|761|770|816|814|893|894|891||908||932||946||982||1032||1049||1056||1062||1226||1323||1353||1449||1453|||
2022-02-13 17:46:17|adr_usa_0077|SNE|net_ppe|0|||||||1184.3404||||1596.0205||||||||||3405.1964||||4123.1623||4498.8099|5271.8842|5478.5121|5882.6313|6844.7557|7215.2426|7479.1547|7844.5307|8530.1018|9299.3411|9158.7515|9636.7996|10050.282|9391.7492|9902.4932|10344.0977|10356.6095||10163.9297|10351.8719|10614.178|10346.7899|11459.1821|12012.989|11117.8487|10637.5211|10634.2808|10544.1996|10522.8964|10260.1938|9991.4654|10577.9157|10279.7806|9851.2853|10209.111|9271.4267|9641.038|10530.1526|10532.7711|10582.7309|11634.437|12151.9337|11821.8745|12036.1222|11815.8724|11390.7386|11474.5792|11572.5669|11913.5729|10879.5679|10640.1411|11330.2711|10953.6551|10967.8107|10817.8085|10881.8137|12258.555|12727.8629|13130.474|12687.1873|12458.8854|13223.2001|12810.179|12631.3014|12207.843|11699.7341|11788.764|12505.135|12213.5392|12202.2733|12054.5829|11780.7251|12283.9872|12576.2157|12445.9235|11648.9466|11534.1847|12982.7612|11876.2163|12134.4484|12409.642|11683.9922|10774.9962|10884.3408|11110.7072|11168.9147|11116.9134|12017.4575|12096.9868|11893.5531|11311.6257|11623.8402|11726.377|10598.0352|9149.661|8788.0713|8661.7975|7612.9452|7287.8472|7314.6016|6865.4196|6374.7678|6158.9833|6346.2013|6802.6861|6838.3285|7302.8177|7625.4914|7517.099|6609.4804|6781.3319|6757.9639|6791.6671|7021.5541|6958.4127|6740.0814|6525.2598|6867.093|7008.241|10322.374|10709.3619|10998.6628|12040.5033|12170.7346|||||||
2022-02-13 17:46:18|adr_usa_0078|SMI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:46:19|adr_usa_0079|SMFG|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9130.7777|9311.7454|10887.2641|9129.9556|10617.5878|11482.8678|11328.2532|10616.998|12215.9328|12984.4927|13724.8662|12494.5857|14496.6221|15028.0984|14883.3699|12696.8229|21987.6678|20467.1958|21075.8976|18669.8963|20736.6192|19254.9297|21669.3616|22803.739|23813.7142|20731.5217|23072.8173|23083.9763|23218.5839|21472.8786|24419.0565|25974.1153|28176.8526|25007.9179|26498.6061|27741.086|30821.2638|26365.014||32700.9827||13106.0664|13570.3359|13570.9164|13917.4776|17096.8488|13659.4095|13419.8387|13326.267|13499.2439|14263.2329|13225.7534|13422.7262|15698.4879|12887.8262|
2022-02-13 17:46:21|adr_usa_0080|SKM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1688.4738||||2149.452||||3585.776||||3169.6478||||3852||3855.5385||4083.8325||3692.16||4221.3658||||4503.232||||4428.2754||||5329.3735||4269.794|3701.7536|5945.1706||3625.2226|4348.3802|6843.0066|4301.6736|3923.4404|4226.6641|6968.0303|7299.739|7977.7946|6961.1888|7802.7823|7626.7919|7560.7296|8120.2303|8964.8396|8591.4561|8166.4942|8712.464|9645.9902|9309.022|9906.2484|9686.2905|9627.1756|9385.2676|9134.9757|8492.4093|8794.8251|8671.8402|8404.4006|8870.2129|8589.8475|8866.5032|8338.6962|8362.9797|9495.6096|9088.9398|8495.5531|8540.925|9582.2085|9841.1636|9761.548|9627.1824|11161.576|9781.9795|10449.3519|10422.6791|12266.7796|11378.2163|11694.2401|11051.0158||
2022-02-13 17:46:23|adr_usa_0081|SIMO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.232|2.487|2.478|2.553|2.639|2.667|9.573|9.775|9.544|13.436|15.301|16.0087|21.399|24.18|27.162|27.7596|26.2939|26.6478|26.7723|24.1654|23.823|23.5664|24.1901|25.6716|25.2377|25.8042|23.7614|24.728|24.138|24.107|23.49|23.386|23.604|29.17|28.78|30.195|30.211|30.234|34.498|35.537|35.022|36.64|38.322|50.469|49.598|48.336|48.726|47.892|48.292|48.91|48.552|51.37|51.587|51.638|110.953|101.41|97.97|97.981|98.749|107.091|100.822|102.156|102.046|112.2|103.948|106.841|110.289|124.478|
2022-02-13 17:46:26|adr_usa_0082|SIM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||537.4686||||395.3044||||459.4639||||403.7003||||427.3357||||386.7364||||374.4653||||||||381.2778||||391.9817||||533.2164||||692.1422||646.8378|669.8242|678.1307|684.1873|694.3811|712.9564|722.5133|737.4745|913.1751|869.2136|751.1507|730.0287|758.7995|734.6001|746.9623|774.2224|738.7459|755.5657|762.4036|787.7552|784.1001|688.1996|666.8652|693.2865|684.0599|714.1169|749.9485|813.728|823.9219|856.5609|930.1275|947.6085|986.912|985.9028|923.5272|858.1711|843.988|761.8176|640.1516|806.8625|819.4025|713.1514|698.9611|773.3342|795.6529|823.8266|799.4437|848.2332|826.071|858.8158|863.5099|794.2842|884.0423|857.5366|883.7618|726.3809|721.0791|720.5293|801.6966|762.3468|807.3445|779.4197||
2022-02-13 17:46:29|adr_usa_0083|SIFY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7787|9.0767|11.2916|20.9718|28.8882|41.3374|48.1432|51.7723|48.834|43.3195|40.2471|39.5525|37.8073|33.7421|32.5129|31.8093|28.4251|28.1512|27.6074|28.9038|26.46|26.0168|28.0313|29.1364|30.5953|31.7127|31.9142|32.0198|35.6567|35.0545|36.5994|38.2971|44.488|46.4669|49.6978|54.3919|||62.2251|64.3378|70.2655|71.6147|76.3382|76.9456||72.6431||||78.9228||||91.1112||93.1807||87.6439||93.6283||98.7037||95.4966||93.9894||95.298||93.5295||102.1125||100.4246||110.7981||99.8999||124.3499||196.7251||207.7165||215.0423||231.9504||245.0926||
2022-02-13 17:46:32|adr_usa_0084|SID|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3506.9012|3455.4399|3366.0434|2883.0691|4291.5104|3977.0593|3780.099|3907.0859|3994.5856|3927.9203|3850.7182|1999.5144|3464.0926|3261.6643|2748.7855|2053.6937|3354.8361|2887.6735|2077.1733|1527.8743|2514.4319|4433.4452|4397.2815|1863.7755|4489.9178|4218.2347|0|0|0|0|0|0|6344.2946|6459.5602|6443.8931|3201.9395|6744.4862|7670.411|8115.6899|5026.6679|8786.5214|9797.9798|8414.4993|3505.1287|4450.0296|5235.1101|6027.202|5619.1992|6370.4946|6774.9557|7544.5341|8146.0838|8786.8508|9473.1746|8823.2112|8447.4044|10441.9065|9419.4014|9908.6517|9022.6729|9356.9767|8781.0171|8837.6272|6299.1826|6582.4041|6881.3528|6257.5352|5868.2705|4877.6353|5157.7512|4166.5384|4499.8739|4960.1618|5530.0482|5535.5916|5571.1604|5687.9684|5414.2453|5614.4369|5420.8899|5420.5893|4608.0121|4410.9488|4656.8125|4760.3667|4927.9113|4565.8697|4895.2508|3821.9387|3682.4654|3556.185|3792.3166|3421.6295|4014.671|3867.2772||
2022-02-13 17:46:35|adr_usa_0086|SHI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||1166.5479||||1323.5144||||1470.7054||1608.9691||1702.7007||1669.6739||1663.7712||1632.1413||1623.9905||||2004.4025||||1910.2356||||1982.1275||1959.8801||1937.1904||1976.3364||1914.2818||1958.6783||1967.1394||1854.7626||2185.2645||2249.8442|2279.0905|2220.2278|2148.8794|2264.9236||2243.7673|2227.3448|2154.2591|2209.9402|2217.7962|2242.9285|2225.796|2330.8154|2584.0382|2666.4446|2813.3259|2859.4089|2896.7788||2828.2833||2826.0111||2622.8333||2592.9747||2460.8094||2326.9034||2157.4308||2043.3866||2026.0445|||2153.0684|1995.8722||||1872.0617||1877.9942||1913.7964||2056.5623||2195.6725|||
2022-02-13 17:46:38|adr_usa_0087|SHG|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||786.8652||1762.0447||||1658.6236||||1812.0576||||2060.3225||||2555.6238||||||||||||2637.0966|2723.5558|2761.4784|2108.8013|2586.695|2644.5479|2563.0855|2689.8079|2869.1058|2789.748|2761.8602|2943.9464|3040.7306|2984.0945|3134.1479|2927.6856|2867.1493|2809.3304|2684.2079|2510.3181|2590.9919|2597.5062|2693.7501|2816.4061|2604.5676|2788.7551|2617.9534|2602.0759|2828.3786|2807.8166|2660.9893|2689.3562|2685.4741|3187.1098|3066.3317|3004.4896|3523.9121|3344.4984|3389.3454||3658.5521||3522.4927|3314.9672||
2022-02-13 17:46:40|adr_usa_0088|SFUN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.22||6.778||||7.791|||67.322|80.318||79.564|219.969|221.212|221.258|221.442|218.466|217.615|217.167|217.105|215.298|217.802|220.223|326.504|336.005|333.459|330.187|319.897|542.822|550.002|553.487|622.145|687.618|767.209|737.362|727.739|735.187|716.359|693.588|731.726|629.969|676.564|693.219|713.599|||||
2022-02-13 17:47:06|adr_usa_0089|SBS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5810.4382|4978.2125|3574.1308|3864.2101|3807.2174|4660.9135|4669.3782|4847.7279|4872.1882|4546.4575|0|0|0|0|0|0|6510.9463|6533.7373|6626.642|6470.5522|6663.3105|7148.5964|7596.9819|7919.8983|8082.2219|8910.8917|7468.6054|21.0555|6513.9919|7581.541|8654.2046|109.223|8777.6649|8870.3178|5220.9838|147.592|159.4223|177.6966|172.4854|97.3023|202.8146|189.1024|197.217|95.8391|96.733||82.0388|84.2751|104.8567|126.062|126.2001|114.4967|95.7224|98.4527|73.7193|82.0589|90.5968|99.8635|94.7518|92.889|90.1959|82.6917|81.5782|76.9613|74.843|63.845|60.8851|69.0546|71.1198|74.3144|72.1032|78.1197|60.9062|58.9416|46.0851|51.5967|46.6609|53.9458|51.1275||
2022-02-13 17:47:12|adr_usa_0090|SBGL|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:47:13|adr_usa_0091|SAP|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||729.935|753.2154|796.656|799.0867|771.1219|780.8373|753.0011|817.3941|799.9982|815.1673|947.4841|886.8495|881.5835|983.3628|1003.5769|1085.8747|1109.7992|1162.5112|1184.1113|1281.1005|1253.7339|1236.2236|1245.7969|1354.0555|1305.1068|1243.575|1266.3741|1295.4539|1340.8856|1434.3548|1464.4984|1591.3957|1647.262|1719.6172|1842.7395|1924.1062|2118.0198|2134.3718|1954.1676|1963.347|1856.6686||2010.2544|1960.53|1881.3858|1730.262|1928.079|1927.112|2037.4006|2117.9851|2033.1955|2009.0103|2098.1288|2060.1799|2107.1731|2258.83|2210.5358|2282.0433|2389.7874|2513.1834|2519.5862|2519.8621|2431.2124|2556.074|2365.0973|2405.832|2387.6744|2396.5136|2467.2594|2540.5846|2662.2212|2727.4728|2799.7844|3110.3729|3305.6925|3559.5099|3752.9476|3796.9936|3974.04|4064.2767|6202.329|6145.485|5961.7509|6156.4543|5937.126|5929.2602|6004.0917|6200.2284|5799.3186|5744.2748|5606.9566||
2022-02-13 17:47:16|adr_usa_0092|SAN|net_ppe|0||||||||||||||||||||||||||||||||||||1352.6893||||1480.9358||||1405.8932||||3405.6739||||3911.3043||||3719.9075||||3826.4939||||7127.4791|6987.3782|6739.1271|6720.8524|5925.9268|6061.6516|6779.2258|6410.4215|6315.267|6468.2048|6258.6889|7009.9714|5662.2971|6050.4204|6055.0817|5706.2347|5187.3334|5701.7164|5832.9565|5845.9104|5759.3132|6344.9413|6084.6098|6300.7628|11487.0065||||11040.7649|14721.765|15706.8352|16231.357|12845.2972|16935.4124|14217.666||13133.9304|17795.1573|17725.3921|13800.1875|10663.4686|14640.1365|11151.6203|16332.5844|11304.15|16207.2|11986.4163|17671.5594|13076.1667||14253.8009|23227.5944|12946.5235|||22020.7338|13641.5875|22075.8837|13005.4311|22705.0044|13772.7974|16934.3152|18731.839|19873.5118|20537.3618|19855.3382|20470.3216|20791.4456|21138.9555|21708.9362|22192.2953|22092.061|21957.2132|22050.9737|23527.414|24209.544|24773.805|24905.8129|25196.1283|26844.524|28133.0766|36103.327|37124.187|37569.2058|38379.2645|37469.0777|36366.2044|37953.5143|39078.2891|37989.2297|37738.2314|36554.2485|36618.2592|
2022-02-13 17:47:20|adr_usa_0093|RYAAY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||142.4326||||219.0399|254.7004|289.6841|308.6764|301.1391|419.0242|410.1296|493.6653|537.5057|536.3506|635.5595|654.9096|829.2134|1004.5639|1037.6785|1223.9441|1477.3192|1677.2735|1847.2545|2021.0895|1995.1576|1967.3798|2163.6794|2494.4241|2745.6339|2507.0462|2538.4801|2749.4884|3067.7018|3178.2|3235.7677|3459.5153|3874.3796|3995.3959|4493.7017|4741.2098|5643.9568|5592.2227|5101.7435|4994.1679|4826.8086|5418.8435|5643.8039|5680.961|5826.7585|5606.0489|6384.0535|6219.2919|6965.9897|7034.6638|6525.1042|6390.6216|6556.9188|6148.0695|6371.0999|6524.686|6287.2763|6585.4738|6768.1856|6911.6686|6959.5318|6953.5642|6544.7324|6420.9504|5924.7636|6380.3338|6456.6226|6425.3241|7096.3458|7249.4535|7418.9924|7264.0635|7708.811|8542.372|8963.6573|9381.8939|10015.3399|9744.5379|10007.8412|10098.8068|10140.2408|10592.4057|10237.0561|11203.6043|10670.7239|10884.7812|11134.5728|10773.2196|10022.2589|10200.9372||10072.7952|
2022-02-13 17:47:23|adr_usa_0095|RIO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9021||9388||9638||15750.4201||9788||18148.1796||12396||11512||12716||12183||13592||15264.5391||14689||16721||17121||17620||19178||22207||24045||41968||49186||41753||45423||45803||44511||56024||61065||69238||70395||79038||75116||72681||73326||71289||65410||61763||60967||59566||60324||62486||57742||56594||56349||57545||55836||63153||63835|||
2022-02-13 17:47:26|adr_usa_0096|RENN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.973||||23.365|||32.355|63.929|62.837|59.356|58.56|56.269|52.984|49.654|41.848|41|38.572|35.755|33.289|32.52|31.039|30.438|28.666|28.612|28.708|29.096|29.509||1.891|1.787|1.555|9.384|6.965||||4.519||2.574||1.839|||
2022-02-13 17:47:28|adr_usa_0098|RDY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69.6061|70.6391|73.3892|77.8535|84.4164|89.8172|94.9048|99.5926|111.3327|123.6063|133.6635|146.4203|145.1057|148.423|147.8453|161.8538|161.7093|161.255|156.0735|204.5878|212.9892|227.8961|258.3148|289.4068|320.436|344.4588|376.1422|417.9515|448.057|434.9086|429.7709|412.0019|439.1118|444.7102|461.1068|500.6111|515.1888|567.9582|604.3746|663.9808|680.9904|643.1525|611.362|647.2996|608.08|665.758|659.6608|695.0213|654.3177|674.9595|709.3959|742.325|755.0775|756.1182|755.178|768.9591|774.8663|774.5044|793.1494|812.6527|814.9233|838.5379|842.1165|881.4072|888.9377|885.9465|911.2397|888.8678|828.5006|781.009|791.2532|778.8131|779.9309|751.7064|736.6083|693.87|715.324|742.6859|766.0207|777.5663|789.2992|810.3812|846.0154|
2022-02-13 17:47:31|adr_usa_0099|RDS.B|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||95165|97430|87918.0006|85778|84816|85601|87558|88537|94102|96133|100988|103624|90584|96611|101521|105806|109191|114193|112038|113255|121708|127207|131619|133669|133179|139863|142705|144835|148057|147027||155239|155526|162401||180244|180863|186541||194608|193069|190842||189263|192633|181681||245133|242907|241059||233822|231544|230360|226380|226328|223287|224172||239189|239066|236921|238349|232099|213100|||||||
2022-02-13 17:47:32|adr_usa_0100|RDS.A|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||95165|97430|87918.0006|85778|84816|85601|87558|88537|94102|96133|100988|103624|90584|96611|101521|105806|109191|114193|112038|113255|121708|127207|131619|133669|133179|139863|142705|144835|148057|147027||155239|155526|162401||180244|180863|186541||194608|193069|190842||189263|192633|181681||245133|242907|241059||233822|231544|230360|226380|226328|223287|224172||239189|239066|236921|238349|232099|213100|||||||
2022-02-13 17:47:33|adr_usa_0101|RDHL|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.132|||0.119|0.113|0.109|0.111|0.107|0.103|0.121|0.12|0.118|0.146|0.139|0.136|0.133|0.124|0.143|0.148|0.147|0.165|0.151|0.235|0.25|0.23|0.221|0.2|0.181|0.163|3.186|4.255|3.969|3.806|5.272|5.573|5.921|5.703|5.255|4.8|4.67||
2022-02-13 17:47:34|adr_usa_0102|RBS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:47:35|adr_usa_0104|QIWI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4781|3.2296|3.1955|8.2047|9.3511|9.1181|11.1644|9.4571|6.8352|6.3152|7.1389|5.9262|4.9813|6.2012|7.0045|8.1418|9.8023|10.2995|9.6657|10.4078|12.5542|16.7791|15.9736|16.531|15.4549|30.9232|32.0329|41.8657|37.841|30.6715|31.8915|25.32|25.4419|23.8377|23.0969|20.2507||
2022-02-13 17:47:36|adr_usa_0108|PUK|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17673.8204||||||||1854.7645||1461.7369||1565.8338||1881.0747||2219.7841||2223.2041||2006.941||2065.9183||929.8988||704.0632||593.4382||575.0068||944.5611||1223.158||1144.2678||1253.4163||1218.4677||1319.53||1517.0753||1549.8859||1522.2264||1547.3401||1773.3596||1620.4383||916.7181||945.8387||1067||1243.3323||1795||994.8168||1065||964||893||525|||
2022-02-13 17:47:39|adr_usa_0109|PTR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41207.0462||40949.4306||31624.2457||44218.417||48049.3797||48388.63||52366.129||52547.4388||58744.5847||57032.1773||69911.6791||72537.5562||82602.8501||86268.7509||104596.134||114357.1161|118635.2801|132157.0313|132011.7053|136119.3694|142049.4635|157450.5197|158787.5547|162077.7038|169100.1858|186743.5712|186491.2597|190787.473|196100.7064|216777.106|218320.6037|220643.9424|226822.2708|251511.7565|251390.0148|249044.1085|253306.9044|272072.2832|262561.5497|264476.6703|268947.7607|281745.2661|276869.9879|275358.5839|266981.6035|274946.7662|271069.6931|261503.0908|257806.0735|250463.1682|246812.4319|248546.3726|252318.9537|260819.8672|265628.6094|250087.9959|241154.0512|248493.7336|285500.9069|280555.1496|273751.2584|291269.3191|281696.7503|276818.8529|245125.2553|254370.2174|247960.3951|251787.8609|252936.9701||
2022-02-13 17:47:41|adr_usa_0110|PTNR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||224.209|255.1804|300.5922|336.8837|351.0339|369.7993|372.0442|362.8167|385.9735|393.1863|377.4727|397.2171|381.9549|393.8263|371.2352|411.4283|389.3564|384.9937|383.1389|394.7532|409.0888|428.4885|434.4064|412.8204|396.9399|411.1794|365.2525|373.4099|385.738|413.6005|411.923|397.9788|415.426|506.0379|472.7425|497.6735|491.1518|512.3106|476.523|520.04|544.1024|545.5978|548.5717|509.652|537.9781|581.0269|604.8565|594.9043|536.3751|538.9146|532.7786|501.4722|502.2422|534.2135|529.0094|510.1273|510.4285|515.7668|495.4461|490.2411|450.0028|426.7773|400.5723|401.1825|369.0603|362.8904|357.0507|335.4328|329.436|314.7361|319.0116|322.7602|319.5804|342.095|335.8581|318.8256|321.0953|321.8523|551.724|565.4028|584.4414|581.5706|565.829|579.8609|587.4194|671.5933|652.4823|689.9156|691.3082||
2022-02-13 17:47:44|adr_usa_0111|PSO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||684.6225||781.6053||783.1804||786.4551||810.5265||811.7301||820.9241||836.1623||626.0456||907.5389||||660.6556||670.8966||681.7183||||706.0511||695.4523||619.5681||635.4718||627.4348||527.4526||564.8844||567.3769||590.1264||591.152||528.432||511.009||563.958||524.5764||519.8576||498.4825||474.08||456.3516||421.3789||398.1121||379.7434||350.3805||300.7293||813.5938||810.3031||784.0769||701.8574||626.952|||
2022-02-13 17:47:47|adr_usa_0112|PRAN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:47:47|adr_usa_0113|PKX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6704.0775||8954.8757||9492.06||9516.9||||8251.72||7944.8332||8049.4144|6937.7468|||8703|7319.4487|||8663.7237||||9368.965||10407.684||11850.3078||14952.1558||14386.2757||||16229.7973|13254.4564|12743.2496|11353.3183|14130.0354|10874.0883|12172.7925|13521.8266|18301.7398|15048.8551|14338.3802|15871.5493|22769.446|23355.9696|24801.9945|23540.4105|26214.357|25404.1949|25419.4034|4872.6422|31750.6582|32312.6642|32399.5769|34954.8312|35085.3029|33699.0207|35033.8397|33588.6297|32188.9588|31876.3769|31240.8764|29119.6564|29403.5512|30039.6885|29598.1807|30325.0802|28096.1986|29462.0909|28808.1064|28615.1703|30035.7523|29957.3644|28185.9742|28155.4715|27008.1003|26971.1252|26213.9293|25273.4606|25892.7996|24808.2597|25168.9934|25569.2812|27012.3267|25993.9433|25954.4305|24788.8232||
2022-02-13 17:47:50|adr_usa_0114|PHI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||2637.7043||||3217.6596||||3436.5524||||4560.0144||||4907.5935|4504.6721|4270.708|4632.526|4973.9434|4978.9549|5605.2832|5384.347|5369.7759|5406.8125|4787.1377|4851.3479|4954.8792|4973.2371|4995.0572|4822.1064|3736.7763|4473.3926|4617.7318|4503.7788|3443.5932|4350.0403|4341.7389|4353.7091|3321.1176|3532.3211|3392.3959|3332.1024|3256.1055|3412.7866|3297.3918|3394.1912|3349.0001|3415.8652|3462.1673|3520.0316|3870.1036|3778.7831|3488.3459|3345.7317|3387.8502|3293.7032|3306.0352|3353.2756|3471.8417|3545.1518|3384.1022|3604.7327|3735.2818|3681.8057|3607.1501|3588.5564|4565.239|4484.5763|4524.3261|4687.0056|4889.9063|4792.0824|4365.9051|4412.0413|4340.7424|4200.3846|4260.9668|4149.2637|4287.0027|4204.9769|4233.6301|4114.0596|4172.1144|4416.4184|4265.2792|4106.8615|4098.302|3930.3355|3820.3092|3684.7877|3754.9616|3536.0024|3566.5762|3610.0437|3730.1747|4095.4906|4540.9178|4680.583|4882.3524|5081.2966|5252.8529|5473.7696|5812.6194|5981.1646|6188.1693|6103.1733||
2022-02-13 17:47:53|adr_usa_0115|PHG|net_ppe|0||||||||||||||||||||10417.2349||||9105.2189||||9817.5535||||9830.7252||||9615.0048||||8093.2503||||6751.6518||||7579.5847||||9183.3079||||9067.5401|12760.0025|12175.8612|11719.7218|7516.6832|13501.5233|12438.5106|13052.274|7708.7841||||7390.5528|7304.1551|7858.4913|7704.0114|8515.0324|8424.9815|8280.3837|7510.9107|6877.8329|6517.9205|6723.6435|6544.7197|6442.8443|6329.8547|6018.8241|6060.6879|6130.112|6654.2799|6563.5685|6532.9349|6772.4886|6469.5295|6071.1613|5931.0685|3571.4944|5906.0916|6083.7461|3997.9007|4068.4551|4216.111|4367.0279|4544.3575|4649.0891|5384.3395|5401.4715|4911.9077|4885.3104|4616.5098|4804.8651|4873.2552|4650.36|4459.6812|4194.204|4454.3394|4342.3194|4063.5058|4149.1082|3983.5419|3904.0342|3923.3411|3781.9728|3863.1507|3913.2775|3807.2474|3782.1186|3795.8622|3838.8186|3725.7419|3694.5244|3518.6597|2547.5619|2538.3645|2588.6528|2526.074|2538.6426|2513.7259|2486.0799|2463.6485|2278.1798|2267.6116|1738.7888|1829.5582|1907.523||1823.3432||1958.3568||2811.801||3210.4072||3176.0681||3299.9827||3229.7414||3055.8618|
2022-02-13 17:47:57|adr_usa_0116|PBR.A|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19015|18628|18349|19237|17860|17266|16253|19179|19924|18173|15613|18224|20939|27407|28044|30805|31193|30952|33759|37020|38145|42967|46161|45920|49932|51365|53516|58897|62829|69479|76041|84282|89450|101533|92668|84719|90245|110076|126117|136167|140574|147083|206278|168104|230370|247276|220306|182918|194099|184997|192152.1804|204901|214457|203716|208362|227901|240793|253955|241373|218730|190579|198252|165590|161297|173993|187291|176633|175470|179660|173884|180171|176650|176288|157032|152533|157383|182007|176784|160585|159265|113454|107980|104748|124201|111406|125914|||
2022-02-13 17:48:00|adr_usa_0117|PBR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19015|18628|18349|19237|17860|17266|16253|19179|19924|18173|15613|18224|20939|27407|28044|30805|31193|30952|33759|37020|38145|42967|46161|45920|49932|51365|53516|58897|62829|69479|76041|84282|89450|101533|92668|84719|90245|110076|126117|136167|140574|147083|206278|168104|230370|247276|220306|182918|194099|184997|192152.1804|204901|214457|203716|208362|227901|240793|253955|241373|218730|190579|198252|165590|161297|173993|187291|176633|175470|179660|173884|180171|176650|176288|157032|152533|157383|182007|176784|160585|159265|113454|107980|104748|124201|111406|125914|||
2022-02-13 17:48:03|adr_usa_0119|PAM|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0279|253.4107|312.7333|394.7499|1530.9299|1641.7692|1670.3296|1752.3629|1682.9128|1598.5805|1555.1264|1578.3033|1611.2542|1656.0072|1609.213|1612.7358|1516.3787|1492.7392|2096.4195|2090.5786|2055.2979|1358.0471|1350.6408|1314.0258|1257.5394|1225.7842|1179.9171|1167.7943|1123.5073|1058.3852|881.4954|943.388|991.8722|1088.4726|1132.2809|1218.0928|1348.2734|1120.2399|1063.664|1105.8265|2497.2832|2553.9525|2732.8107|2735.8405|2660.7917|5802.8082|2101.3529|1608.2231|1238.7489|3316|3275.4553|3649|3417|3523|3462|3408|3385|1620|1608|1623.5266|1631||
2022-02-13 17:48:05|adr_usa_0120|PAC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||295.6975|29.4012|25.8459|28.4986|36.0639|37.2948|41.8904|36.3393|59.6728|62.7242|56.7923|61.3957|72.9869|73.6324|67.7073|65.1976|66.7735|64.1536|61.6635|58.7915|55.106|52.194|76.4598|76.8641|89.4777|89.4525|85.0649|78.8538|78.6404|||83.8624|84.1089|||94.9295|99.3689||95.2988|124.8425|102.4504|80.6405|86.7198|92.7902|109.0614|112.1416|124.5511|123.9014||
2022-02-13 17:48:07|adr_usa_0121|OSN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.4855||12.0296||11.7448|11.3056|11.0229|10.7357|10.4088|10.0313|9.7076|13.7301|13.5525|13.2497|8.4581|12.4361|12.0675|11.7155|7.1746|11.0813|10.7255|10.0066|5.5572|9.2926|8.7968|8.5431|4.4471|7.8801|7.8123||||7.5566||3.3714||6.5632||2.9483||2.6875|||||||
2022-02-13 17:48:08|adr_usa_0122|ORAN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28277.2361||||31166.7401||||29133.7009||28757.6679||32608.1242||||28274.2021||36800.1557||38014.2811||37057.1721||38489.5882||36041.2109||35918.5023||31684.2163||33798.7515||35452.4851||37232.8617||37329.6901||40712.5661||43739.1112||37167.0067||35974.0236||33672.21||28497.354||32924.4898||34827.3189||30613.1202||29226.9365||31292.995||30066.6696||31976.8066||31213.8197||28350.2903||26277.9664||27466.9759||28149.9884||27393.1299||29873.9931||31990.0005||31007.2398||31678.0227||38421.504||39342.6107||38907.9587||44380.6467||44398.8293|||
2022-02-13 17:48:10|adr_usa_0123|OMAB|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||166.5223|175.9273|173.9577|179.8144|186.3699|175.2164|177.3603|146.4761|151.1514|163.3778|155.789|166.9414|164.9516|174.162|162.6327|160.4829|165.5512|166.0772|168.64|163.1733|154.8993|151.1161|150.4643|139.6256|136.3785|140.0731|131.8707|123.4752|117.8938||135.658|||144.1147|135.9008||135.8683|147.7147|149.2282|145.3547|150.8994|119.0457|124.5685|128.511|144.69|140.1053|146.9265|142.0124||
2022-02-13 17:48:12|adr_usa_0124|OIIM|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.75||1.808|2.102|2.346|2.846|2.986|3.213|3.778|4.181|4.789|5.611|5.668|5.453|5.141|4.88|4.841|9.406|9.619|10.758|10.784|17.702|18.742|23.319|23.988|39.24|41.335|41.427|42.234|42.166|41.564|43.148|42.552|35.743|35.41|34.353|33.384|32.29||30.57|30.186|29.468|29.041|29.739|28.98|28.978|28.271|28.33|28.375|27.712|27.194|26.142|25.064|24.263|23.637|23.039|22.193|22.065|21.448|19.363|18.211|17.163|15.683|14.011||13.904|13.841|13.736|13.963|14.03|13.88|13.755|13.751|13.545|13.703|13.714|15.283|17.365|17.139|15.551|15.222|15.15|15.888|17.266|19.456|22.113|22.407|23.611|
2022-02-13 17:48:15|adr_usa_0125|OIBR.C|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0|||3329.904|3055.9365||3027.2986|3050.2173|3324.898|3029.8596|3278.1033|2865.8845|2988.6315|2384.9032|2600.6794|3906.0183|3020.7345||||3143.8232||3457.6616|3020.7851|3104.5599|12843.0891|11222.9231|11826.032|11256.06|11739.5576|10824.4211|10763.4008|10470.7183|11023.4238|16318.5822|14650.6411|9857.0996|7898.5808|8173.1966|6255.5895|6517.1921|7072.4882|7860.4183|7773.7414|8011.4632|8331.4871|7969.0205|8337.2532|8172.4318|8145.0443|6901.6152|6674.3442|7334.9318|9409.4885|9885.997|9256.1837|9668.4856|7712.1049|7478.8493|||||||
2022-02-13 17:48:16|adr_usa_0126|OIBR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:48:16|adr_usa_0127|NVS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7050||5595||5125||5468||-5316||6321||||7597||||8497||||8679||||10945||11352|12029|12633|13499|13727|12989|13100|12516|13445|13870|14075|13577|13165|15904|15840|16344|16925|16089|15627|16012|15584|16182|16939|16585|16832|17575|18197|18278|16434|15905|15983|15421|15870|15796|15982|16248|16067|16199|15641|15772|16206|16263|16464|16677|15957|15745|15696|14136|14052|13560|13746|13560|13595|13337|13939|13204|13344|13157|13106|
2022-02-13 17:48:19|adr_usa_0128|NVO|net_ppe|0||||||||224.6017||||331.7877||||495.0855||||652.8405||||616.9093||||776.8895||||988.1762||||1103.8222||||1297.514||||1422.1276||||1666.2289||||1823.9307||||1818.5031||||1808.9951||||2166.8259||||1376.9811||||1359.1131||||1610.7849||||2284.0255||||2854.0933|2695.2176|2734.9874|2861.6607|3218.834|3177.7808|3044.6267|3135.2542|3159.0011|3262.3973|3438.122|3452.0018|3599.9167|3643|3705.9982|3894.8184|3839.3603|4016.9821|4013.2502|3553.848|3506.3812|3321.4547|3535.8848|3707.7537|3697.9288|3539.4768|3292.849|3656.7312|3658.2437|3826.8759|3915.1605|3706.2306|3647.4361|3709.8124|3528.7856|3692.0775|3817.5724|3753.2971|3800.5522|3956.9391|4050.1394|4033.3677|4055.6356|3854.4415|3777.4147|3401.5761|3552.5986|3616.6907|3741.8316|3932.2105|4055.73|4247.5615|4291.7556|4466.9404|4905.331|5243.4998|5680.054|5973.6729|5890.0615|6154.3624|6417.2823|7115.758|7343.5902|7370.962|7578.707|7511.753|7618.4792|7871.8745|8308.7117|8106.1361|8333.7744|8247.2624|8428.0894|
2022-02-13 17:48:22|adr_usa_0130|NTZ|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||30.0176||||42.1494||||56.8266||57.9221||75.1834||||106.214|107.9003|112.8593|120.014|126.2491|109.3903|105.7302|109.4034|104.8801|105.0166|107.2524|104.0002|117.0004|129.9997|135.6949|149.9184|161.9725|165.5478|199.024|207.1253|240.3246|253.2862|280.3444|295.6705|319.3684|307.5604|308.325|326.9347|368.6479|355.2081|326.4504|322.6435|310.8929|310.9756|319.2095|316.7522|324.9436|328.7867|337.082|346.9519|344.7894|427.4808|360.7719|317.014|295.9428|273.9977|283.1263|287.7653|277.1826|261.4762|237.59|261.2104|260.607|276.0304|248.4253|230.4831|227.715|226.8535|207.8841|211.6211|213.5322|206.8293|204.7453|208.0775|198.2639|194.0577|191.8206|169.7788|159.0335|141.8625|142.7797|137.837|132.3986|129.993|128.9202|128.2309|128.6617|122.0364|126.5198|128.6463|138.1934|131.5504|122.2114|120.267|127.0713||||176.1367||||165.207|||||
2022-02-13 17:48:26|adr_usa_0133|NTES|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1073|3.7482|5.3388||||4.3934||||3.1863|3.2699|3.1026|3.6257|4.8824|5.8771|7.3619|9.094|9.3514|10.8944|12.5661|15.3595|15.6591|16.7313|18.7022|24.6929|28.7538|28.6892|27.2324|26.5359|25.1534|25.5312|25.8739|32.1147|37.9828|38.0956|69.6814|77.9208|81.6566|82.2663|97.5012|103.3347|113.9486|116.6056|120.1063|118.0147|134.0581|129.0226|124.3115|127.7919|130.5753|131.4314|132.7046|132.7569|143.9074|139.1923|150.5157|166.6162|206.5463|213.7926|263.4147|285.5801|322.2588|310.9752|310.5846|324.2286|348.3659|389.8193|439.3545|503.5715|577.3477|677.8499|735.2168|771.5129|679.1801|809.1871|795.3435|660.8851|726.8155|713.461|622.788|650.2998|815.6034|706.7035|726.1086|765.9346||
2022-02-13 17:48:28|adr_usa_0136|NOK|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||2114.9081|2253.6362|2069.2386|1458.864|1767.738|1800.8137|1826.4324|1230.4574|1728.6063|1711.4664|1723.1353|1146.8322|1989.1618|2106.2398|2475.414|1551.1456|1518.8648|1672.4783|1906.6036|2047.6596|2064.3265|2256.3092|2327.0035|2573.0098|2372.9948|2300.8272|2575.5977|2240.6198|2022.0447|2120.626|1984.1865|1967.3418|1925.6516|1911.4848|1910.7933|1967.752|1883.0983|1843.3512|1929.6854|2079.071|2003.164|1886.3217|1846.0875|1875.2095|1939.3882|2051.9381|2005.9432|2113.1976|2113.0533|2623.416|2727.6144|2795.0596|2855.2862|2934.8863|2881.7724|2920.566|2754.544|2822.8407|2827.836|2602.6|2549.9328|2405.2476|2635.2684|2573.4726|2612.052|2811.4334|2558.8111|2385.9426|2348.4132|2093.7698|2058.109|1892.4975|1776.1174|1741.1821|1570.7016|781.5724|750.9247|774.9224|850.163|870.6703|844.6776|881.5776|750.5084|759.8435|2280.26|2184.6358|2152.8877|2094.234|2066.7111|2131.1602|2148.8179|2223.0441|2205.6581|2060.3662|2036.986|2047.581|3066.913|3008.502|2945.3172|3100.6306|2959.188|2954.5081|3019.6566|3183.1365|3187.4565|3220.2212|3151.4483|3179.2738|
2022-02-13 17:48:31|adr_usa_0137|NOAH|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4951||0.7155|1.0976|1.4062|||||4.2088||4.0975|4.388|5.3325|7.0285|9.0373|9.4123|9.005|10.1029|12.9702|14.8562|15.4952|17.5214|21.9993|30.265|32.5847|32.241|32.8526|35.0582|35.8244|37.248|37.2209|46.464|47.6249|44.6252|43.0101|50.3929|92.7473|100.1259|94.8274|92.6858|85.6474|85.5401|79.3672|80.0243|76.6288|448.4366|442.3052||
2022-02-13 17:48:33|adr_usa_0138|NMR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2022.6434|1487.9123|1535.0932|1565.5381|1515.0879|1627.2596|1817.2676|1926.8033|1800.0403|2529.1647|2754.5414|2805.3532|2316.1555|2315.2116|2577.9583|2810.0142|2891.3376|2989.153|3064.8175|3588.8258|3498.2153|3915.3147|4100.3745|3895.4015|3639.5455|3447.7779|4281.7769|3608.2856|3687.8375|4202.5705|3923.406|3818.4039|4516.5309|4622.0638|4690.5143|4712.2727|13467.2486|13743.7834|5045.5033|12708.2925|13218.8238|13751.1259|12767.5536|4547.9194|4409.0012|4303.0492|4086.95|3973.4465|4022.7025|3778.3389|3571.8138|3341.3058|3291.3286|3241.4794|3073.1497|3162.9458|3386.0271|3326.2889|2925.779|3127.681|3176.5492|2979.495|2885.2691|3189.8394|3055.3558|2849.3586|2917.3297|3150.9229|4615.7328|4253.2547|4225.1075|4076.0575|4025.2872|4413.2877|4446.605|4210.2302|4220.1037|4109.6356|3768.6618|
2022-02-13 17:48:36|adr_usa_0140|NICE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||3.6||||5|6.1|7.1|9.8||12.4|11.5|13.1||15.5|16.8|18.2|19.992|21.345|22.588|24.34|25.896|24.685|24.162|23.508|22.111|19.977|19.614|18.284|24.345|22.521|20.971|19.271|18.627|18.35|17.467|17.337|16.981|16.247|15.683|15.373|14.888|15.026|15.385|15.602|15.813|15.912|15.75|17.297|18.655|19.549|20.855|22.893|23.394|22.97|21.829|22.332|22.052|21.623|21.215|22.054|22.014|23.973|25.025|27.144|28.299|32.197|35.169|37.475|41.278|40.982|40.819|44.256|44.343|43.938|43.886|42.65|40.17|40.74|40.345|38.189|40.593|44.997|44.515|53.283|87.678|97.309|108.325|114.654|118.275|120.311|124.516|132.31|140.338|256.357|257.987|253.246|247.843|245.424|243.89|242.394|234.947|229.371|234.661|235.063||
2022-02-13 17:48:38|adr_usa_0141|NGG|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5199.0838||7882.3021||8031.8639||||8276.3242||||13791.4652||||27998.0745||||41793.1182||33522.194||32064.335||32895.7755||36146.5068||37179.6915||47148.9679||48267.8378||46893.4936||42385.257||46712.2803||46837.89||49484.2069||51353.292||51265.4435||53769.9455||56225.3705||55605.2032||59351.8524||61884.4455||62284.3251||60302.6184||62845.1534||62318.4044||60292.6744||49689.6525||53024.8014||55853.9795||55583.0169||58509.5937||58297.2684||61555.594||63229.4361||64661.5444||73444.3473||
2022-02-13 17:48:41|adr_usa_0142|NCTY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3637||||0.9597||0.5736||0.6785||0.5743||0.9779|7.9909|18.6402|22.8686|28.6967|27.6842|25.8011|29.6754|29.1528|29.2443|52.6015|50.3968|47.2153|48.6652|46.6929|45.2159|29.3594||15.7652||||10.8063||||8.5079||||11.3629||||9.8572||||6.9378||5.8594||5.7286||5.2137||4.6049||13.4187||3.506||3.1739||12.431||2.5225||2.4194||1.4973||1.1001||0.9377||27.5269|||
2022-02-13 17:48:43|adr_usa_0146|MTLS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.4694|30.1388|32.0474|33.1272|36.7384|35.6205|39.2179|40.4071|41.9827|43.1821|45.8062|47.2581|47.6388|55.8226|66.7226|73.7985|104.4519|108.9132|102.9154|107.1782|105.8531|109.0658|110.4698|108.4341|113.8003|108.9032|110.8542|114.7059|122.0895|113.5621|113.2266|108.591||
2022-02-13 17:48:44|adr_usa_0147|MTL|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||688.9027||||889.1199||1078.2051||1274.2982|1364.6992|1384.582|1433.0293|1508.9884|1663.6657|1779.8682|1846.4394|2012.092|2082.1966|2335.032|2550.9718|3701.3982|3939.7441|4570.7299|4669.6034|4081.6583|3733.439|4208.0888|4366.1063|4346.7402|4718.1447|4739.7776|5051.1569|5413.087|6082.6964|6666.023|6532.0817|11470.0697|7831.7935|6818.7015|7595.8092|10633.4857|12287.9||10180.283|8453.3718||9988.0716|8828.0688|4756.9338|4465.6063|4695.4643|3918.0093|3461.8532||3890.5476|3902.7542|3974.6716|4263.5082|3991.047|4064.4711|4007.5341|4009.4271|3631.6325|3457.0225|3193.8173|3437.6958|3602.9903|3519.3299|3678.7207|2831.8027|1633.278|1431.2003|1513.9219|1452.8485|1496.5608|1491.5561||
2022-02-13 17:48:46|adr_usa_0148|MT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3179|3200|3227|3308|3333|3297|3282|3278|3299|3233|3177|3161|3109|3074|3083|3057|3035|3031|3050|3087|3091|3047|3028|3030|7562|7277|10904|10913|19045|15555|15329|52849|54573|54351|57836|59341|61994|63948|66350|63760|60251|58470|60715|61414|60385|57866|54715|57568|54344|55477|56124|54052|54189|54998|53170|53734|53815|52507|51580|51792|51232|50876|50835|48162|46465|41694|42545|40480|35780|36213|35978|35807|34831|35049|35765|36471|36971|37031|34290|34027|35638|36647|36725|35903|36231|33522|33766|31326|30622|29498|30229|29599|30075|
2022-02-13 17:48:50|adr_usa_0149|MR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1018.084|1144.907|1345.318|1574.096|1722.827|1783.044|1839.334|1823.075|993.968|965.2|954.875|992.274|947.5|996.423|1066.053|1131.473|1114.372|1239.342|1271.204|1293.767|1296.358|1716.723|1775.204|1787.102|1807.882|1802.028|1780.395|||||||
2022-02-13 17:48:50|adr_usa_0153|MOBI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:48:50|adr_usa_0154|MIXT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4537||5.99||6.0146||6.1497||11.8648||5.507||11.1093||5.7691||10.4474|10.4469|11.5987|12.1071|12.1722|12.2963|11.7802|12.0777|11.1854|11.4599|12.0815|13.4269|15.7606|17.1344|19.9065|20.1993|21.8561|23.6876|26.0605|28.6926|28.1961|31.4182|32.6205|32.9671|31.714|32.0699|37.0126|39.3623|30.019|28.317|27.167|26.514|23.463|24.531|27.769|28.753|
2022-02-13 17:48:52|adr_usa_0156|MFG|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7072.3797|6743.0893|6684.6019|777.599|6396.3937|6910.5554|7079.3731|8532.4539|7615.8722|8016.4294|8738.3441|9087.4548|9073.677|11036.2664|9805.5588|11202.2327|10517.0456|12889.3629|11501.8857|13392.7321|11587.6112|14163.0106|11867.7359|13424.1583|11524.7664|13926.8478|10452.7765|11596.9232|9091.179|11220.027|8629.9963|8990.8097|9015.9544|12399.2692|8960.2189|8981.2429|8763.0837|14492.2206|8945.8645|9660.2825|10461.3107|10585.5856|9245.0425|10163.3266|10002.5738|18559.7164|9860.0517|10455.7145|9960.4818|9619.6135|9839.7099|9352.7571|10011.2843|10123.227|10092.8333|10211.8144|10217.8794|10424.5733|10763.8787|10292.8452|10200.5953|9994.5709|9604.6312|
2022-02-13 17:48:54|adr_usa_0158|MBT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||268.4307|336.3156|372.1998|434.1895|498.2032||712.8884|844.7636|965.3376|1077.3144|1242.6335|1350.2359|1662.7923|1931.9887|2119.4677|2270.0774|2416.4856|2606.3239|2810.4622|3233.2428|3455.0744|3740.8325|4082.9831|4482.6922|4675.7293|5028.1049|5083.6485|5295.732|5713.6264|5815.8857|6188.5902|6606.6657|6801.9902|7026.1556|6829.5848|7402.4264|5366.0206|5745.0331|5899.2909|7534.5768|7656.9828|7205.3741|7287.946|7971.8314|8243.3032|8401.2133|7749.5156|8023.3702|8640.2352|7583.6586|8383.4224|8947.0305|8588.7149|7868.3867|7938.1845|8205.7736|7308.0027|7873.3725|6932.7932|5379.4238|5099.8472|5225.5681|4484.3918|4119.2298|4294.6323|4519.2593|4366.6128|4510.0617|4681.9836|4437.6887|4526.5558|4561.5124|6948.2943|6470.3265|6360.4852|6122.2255|6510.1036|6753.051|6636.6997|6521.2945|5078.4225|5724.8663|5105.5375|5581.7261|5485.1206|5880.7337|5936.2736||
2022-02-13 17:48:57|adr_usa_0159|LYG|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4695.6214||||4884.1952||||6606.9424||||6996.7259||15232.563||8018.7612||7491.5685||7379.6618||7912.1442||8327.1168||6465.438||5638.5379||5691.1512||||14961.5744||14916.1304||13089.192||12640.446||12655.8802||11822.5584||11863.3807||11864.672||11521.3462||12482.93||13332.4148||12532.6159||12822.165||12767.567||17419.4398||11312.1201||16900.2498||12200.4392||16443.044||10823.717||17293.3029||12522.9847||15031.6287||11457.3118||15940.912|||
2022-02-13 17:48:59|adr_usa_0160|LXFR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||108.5|||109|114.2|114.8|112.4|123|129.6|125.4|126.1|131.7|137.9|137.9|140|144|143.8|135.1|136.7|134.5|136|134|130.2|130.2|127.9|126.8|127.1|126.6|129.1|123.8|119.3|118.1|125.3|125.6|118.7|116.6|101.2|107.8|105.9|104.6|95.5|102.9|99.7|100.2||
2022-02-13 17:49:01|adr_usa_0162|LPL|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3834.88|4622.1802|5157.6867|5890.789|6550.922|7117.488|7907.6911|8943.1376|9477.8763|10217.1415|9963.016|9318.6995|8874.6995|9046.2117|8798.3056|7837.1924|7505.017|7186.3881|6861.9472|7269.7566|6996.0322|6700.6352|7209.1835|8041.8645|8407.7197|8356.0579|10681.527|11354.4453|12312.385|13343.8553|12668.7325|12698.0775|12658.3996|12419.6322|12412.2789|12098.2327|11281.0048|10713.95|11201.6087|11170.684|11338.2762|11672.5879|11155.5464|10388.0109|9898.9187|9663.9526|9103.3712|8943.025|9421.1772|9429.8849|10316.0394|9962.0398|11565.6707|12338.4597|13068.6068|15165.0346|16508.6593|16958.1197|18140.0619|19310.5162|20311.2499|20685.4862|19720.1311|19061.6376|18203.8927|18097.1116|18066.0474|18474.8458|17819.6502|17865.9527|17087.4052||
2022-02-13 17:49:03|adr_usa_0164|LOGI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||28|||29.3|32.1|32.5|32|28.8|28.8|27.8|32.3|36.7|40.2|43.3|43.9|42.3|42.117|40.871|42.916|39.453|38.16|38.899|36.994|33.451|32.086|38.701|38.706|39.861|38.914|39.714|37.842|36.469|37.308|42.068|43.661|47.674|52.656|60.742|62.895|68.886|74.81|81.622|84.962|85.435|87.054|97.985|97.414|96.369|104.461|103.964|105.244|107.217|104.132|101.203|97.664|92.452|91.229|87.692|91.122|85.833|84.16|81.236|78.416|78.055|94.884|94.491|93.854|89.128|93.721|85.778|87.133|87.494|88.391|89.966|89.749|90.777|86.478|101.669|108.184|99.145|92.86|87.044|84.797|84.194|85.408|85.135|87.355|86.901|86.304|84.721|83.731|81.577|78.552|108.707|105.717|103.749|101.676|111.045|117.772|128.215|145.229|147.708|152.859|148.598|
2022-02-13 17:49:07|adr_usa_0165|LND|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.4991|56.2839|60.2857|62.2773|4.0073|73.2929|76.3942|83.3433|8.1202|8.8779|8.9894|9.0555|7.5072|201.9752|7.1138|6.7966|6.7385|6.561|6.1461||6.159|5.3522|4.6892|3.7223|9.693|2.5877|2.5869|2.4911|8.5639|7.7687|8.002|14.0426|16.5609||17.6578|21.7804|21.9515|20.7228|22.676|25.7751|28.2259|24.5293|25.2369|24.0101|40.1505|34.9082|36.6446|33.5444|38.4062|33.2485||
2022-02-13 17:49:08|adr_usa_0166|LITB|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.792|1.968|3.002|2.989|3.002|3.272|3.7|3.644|3.664|3.51|3.06|2.624|2.209|1.728|1.39|1.27|1.071|0.963|0.927|0.84|0.92|1.096|0.92|0.78|3.652|10.807|9.587|9.859|15.735|16.749|16.375|15.563|16.055|14.038|12.596|11.991||
2022-02-13 17:49:10|adr_usa_0168|LFC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1450.9988||||1481.8825||||||1569.3159||1867.903||2006.5508||2299.2538|2197.8151|2509.2073|2291.8522|2454.0278|2379.1766|2646.7301|2387.7706|2557.2037|2327.1813|2636.5948|2380.1305|2856.4884|2810.3504|2980.2259|2955.8097|3196.498|3105.3263|3191.4131|3226.857|3578.2904||3363.1299||3860.0789||3758.8173||4086.3511||4055.3381||4155.075||4109.8826||4375.469||5638.5545||6541.4312||6847.8384||6873.239||7421.172||7900.4423||7698.9551||8544.38||8680.1639|||
2022-02-13 17:49:12|adr_usa_0169|LEJU|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.0277|6.463|6.882|7.273|7.1588|6.849|6.91|6.694|6.8006|6.443|7.192|7.453|7.923|7.43|7.615|12.373|14.2401|14.176|13.69|13.712|14.0583|51.422|51.66|45.592|44.8845||41.962|42.464|42.6676||41.575|||
2022-02-13 17:49:13|adr_usa_0173|KUTV|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:49:13|adr_usa_0174|KT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12516.3||13436.6791||13792||13578.0864||13014.7057|9179.3841|14467.0868||14206||14462.6586||14407.7275||13338.24||14108.6543||14229.18||14611.6407||15538.9611||14902.7011||||15914.8101||14641.086|8663.6684|11877.5094|7337.9383|10797.9804|11706.1475|12381.0813||11211.0464|12013.902|11870.869|12322.5858|12685.588|11637.952|12115.6085|12449.892|12492.966|13745.41|14589.2758|14118.0095|13670.9573|14677.0819|15502.0679|15237.4423|16123.0424|15321.4452|15002.5266|12843.5771|12631.2107|11877.4425|12278.1191|12244.2156|11978.9266|12565.767|11850.4279||11679.833||||11583.0303||11683.0218||12162.7984|11872.6175|12991.281|11634.1836|11834.2944|12352.0029|14143.1643|13346.9188|13112.8767|12762.1069||
2022-02-13 17:49:15|adr_usa_0176|KOF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||720.3185|755.6359|795.136|583.1306|469.2637|544.7143|484.6977|470.0649||||564.664||||771.8357|660.9454|659.3715|648.4622|676.3839|720.2559|721.1424|716.8507|730.8874|753.4875|713.1535|746.4513|724.1456|737.6438|764.6302|732.0202|694.6615|710.6416|665.2241|653.0783|660.9054|665.6386|1636.7749|1593.699|1577.9065|1608.2456|1563.9598|1599.9486|1668.342|1645.7612|1681.5504|1691.9008|1853.5245|1722.9958|1695.8205|1744.8121|1955.1942|1826.7272|1876.8402|1911.6389|2161.2378|2074.7916|2192.0385|2109.7037|2060.9456|2034.3447|2174.8802|2239.2198|2382.5149|2292.4118|2290.0763|2505.4447|2296.1055|2640.0553|2774.3952|2505.9671|2718.5777|2885.8207|2877.0071|3041.6843|3261.4791|3229.661|3250.7136|3454.5108|3958.4454|3770.6233|3943.4684|3799.8595|3426.2359|3085.4304|3103.6281|2820.5082|2906.6006|2942.1435|2967.6875|2934.72|3149.1014|4244.5073|3957.8809|4155.0905|3852.0116|3912.7754|3672.2527|3113.7721|3151.7328|3190.9939|3223.3587|3083.0539|3303.7058|2708.1363|2710.1684|2733.0415|3052.8134|2885.312|3019.4419|2945.8611||
2022-02-13 17:49:18|adr_usa_0178|KEP|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23395.9616|51676.434||25442.9632|24400.2696|54473.1237|24134.2399|51628.9123||56829.717||60321.87||61989.2273||66827.0969||64122.1313||68876.0691||70333.2423||74786.6204||54579.9129||57164.5156||62040.0152||||69904.9685||||97507.3792||||113438.4962|111719.4457|110997.3483|118861.1187|123082.3137|123204.1016|132500.8377|128807.5101|124184.5255|124708.4878|124199.4811|117442.4152|120298.033|125419.5139|126100.6238|131840.9732|121121.4264|131745.317|129950.8596|129258.9085|141731.036|143404.8566|136328.0832|137470.3876|137030.2799|139146.7434|138017.7654|133350.4271|142617.9474|135147.0004|139446.1151|142953.7633|155229.7857|149140.5032|151094.0028|143498.8654||
2022-02-13 17:49:21|adr_usa_0179|KB|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||978.9091||1541.7165||||1787.735||2534.95||1679.4494||2453.76||1468.853||||1464.315||||1583.7047||||1727.6217|2270.547|||||||||||1309.6737|2885.5041|3001.196|2660.9384|2749.8925|2773.1713|2709.0005|2794.7888|2861.6627|2767.7599|2661.9068|2829.8135|2895.5575|2824.3674|2961.1582|2844.0493|2808.5993|2744.6922|2693.9528|2600.919|2787.7008|2860.6772|2819.3542|3022.6081|3003.3779|3180.3686|3681.3477|3578.4913|3932.7884|3928.4706|3625.9102|3744.2217|3819.2815|4271.5919|4239.6601|4115.2549|4373.1464|4111.3532|4169.9364|4674.3756|4982.569|4753.3511|4642.4272|4437.4692||
2022-02-13 17:49:24|adr_usa_0181|JRJC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3061||0.3957||0.3508||0.4425|0.413|0.417||0.36|0.441|0.5122|0.535|0.986|1.264|1.6975|2.232|3.173|3.66|5.455|6.41|8.229|8.852|8.5887|8.352|9.496|9.752|10.2685|9.572|9.29|8.761|8.2763|7.757|7.398|6.9|6.5298|5.819|5.776|5.402|4.9141|4.34|4.01|3.956|3.8683|4.4|4.536|4.39|4.8629|4.54|4.923|5.184|5.7895|6.17|6.957|7.732|7.3981|7.15|6.223|6.424|6.8853|6.215|5.589|4.787|4.4593|10.09|9.183|8.044|8.2597|7.297|6.522|||||||
2022-02-13 17:49:24|adr_usa_0182|JOBS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5342|2.5777|2.726|3.6611|4.0401|4.1733|4.0118|3.9531|17.8448|24.6728|24.8991|25.421|25.6409|25.8309|28.2398|29.3999|30.1333|30.7995|30.2064|29.6249|28.7965|27.539|26.6368|30.2933|29.9978|30.0934|30.5609|30.2664|30.2358|30.1406|30.355|30.543|30.0052|29.6154|44.9641|44.8895|56.4913|58.0076|85.6859|86.213|85.2661|85.4567|83.7579|82.5086|90.2645|88.619|86.1706|85.074|81.5672|79.8667|75.8124|75.1863|75.4152|75.6711|76.2549|87.1623|81.5493|77.8461|76.6129|93.6596|90.2752|85.3179|84.7157|81.7812|83.6141|84.7268|88.933|87.1472|90.3976|89.5071||
2022-02-13 17:49:27|adr_usa_0183|JMEI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:49:27|adr_usa_0184|JKS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.8002||79.9435||||154.3701|232.6511|292.3397|402.1914|491.5047|||560.6608|551.7283||625.2476|626.7445|676.4524|710.4484|761.8816|728.0866|846.3153|927.3212|1225.5224|1262.9294|1422.0123|1448.4582|591.2158|1756.1702|1882.3653|2063.8048|760.9371|779.0059|932.7441|996.2662|1132.9657|1206.7531|1274.3649|1373.7335|1528.4738|1546.6514|1556.3622|1615.2957|1878.602|1825.4275|1888.9702|2070.8462|2315.9879|2310.3295|2730.7694|2957.6894||
2022-02-13 17:49:29|adr_usa_0185|JHX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||570.9|596.6|595.2|451|456.7|463.4|496.1|520|540.1|556.5|567.5|567.1|584.8|629.5|670.2|685.7|700.6|727.9|764.3|775.6|801.8|816.1|825.5|827.7|839.6|839|799.8|756.4|748.2|723.2|707.5|700.8|706.6|709.5|710|710.6|703.1|708.5|709.5|707.7|707.9|691|684|674.7|663|662.1|654.7|658.9|658.2|666.4|678.2|702.8|746.5|823.5|875.1|880.1|896.8|875.2|871.3|867|856|852.9|839.9|879|901.9|922.1|960.2|992.1|1258.4|1292.6|1338.6|1388.4|1495.4|1489|1507.5|1383.9||1402.4|1424.6|1421.4|1424.5|1448|1480.9|
2022-02-13 17:49:32|adr_usa_0186|JD|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||245.0008|||400.6671|475.7115||482.5365|568.3633|886.897|793.5403|895.3081|1023.9421|1452.3338|1236.8061|1285.1661|1320.3912|1650.4719|1379.7699|1588.2059|1924.8003|3495.5696|2722.7057|3151.68|3580.5119|5540.3717|4721.4135|4568.7979|4760.155|5017.1305|4528.3292|5239.4707|6241.4851|7038.8711|6944.4523|7739.668|8100.9136||
2022-02-13 17:49:33|adr_usa_0188|IX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||703.0058||689.4646||601.0303||655.9765||578.0077||626.2371|653.4654|640.8109|630.4527|670.3428|688.9641|682.2844|658.2833|603.8006|444.41|609.2939|867.4327|839.7141|814.3551||||757.9549||||||||964.5035|878.1445|897.8908|1000.9557|957.395|1035.1234|1128.3502|1208.4016|1267.8714|1230.8841|1431.7636|1603.3154|1593.0743|28360.7973|1496.3004|1522.5706|28602.2987|26482.7754|26046.8209|26150.8338|24699.9588|28157.3104|25220.6179|23895.744|24491.3315|24345.9312|24024.676|24270.3582|24778.903|26571.104|28145.1231|28728.8334|25831.6936|27072.6383|27128.9703|27238.696|27306.907|29053.9584|27762.4579|27468.7645|27868.3777|27144.4031|30150.3147|29841.6901|30953.2391|19810.9691|29890.6936|29979.9858|21259.023|19204.139|19382.8552|29541.5739|19592.5522|
2022-02-13 17:49:36|adr_usa_0189|ITUB|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1104.0213|979.2742|792.2081|1195.1661|936.1544|812.4967|578.6022|786.45|627.3627|734.8088|711.4519|925.9205|698.8729|639.8377|0|0|0|0|0|0|831.2463|835.3969|941.0033|1338.2133|1036.3605|970.1549|995.2187|1551.8639|1053.1328|1168.6629|1080.8006|1267.0927|1821.7011|2086.2111|2296.4389|2622.3162|2477.5825|2650.0824|146.7482|2838.8312|2951.8041|3041.5696|2690.8284|2871.0842|2863.8209|2568.2175|3326.2865|2742.0178|2803.6243|2673.436|2732.4126|2772.8961|2946.0519|3104.9878|3047.2714|3271.7643|2676.1504|2733.2483|2166.5942|2156.0045|2269.4911|2521.4516|2427.7175|2470.4218|2475.3245|2306.3361|2330.7876|2220.5781|2169.0278|1837.7844|1782.01|1884.208|3073.3974|3175.8507|2692.0154|2726.7974|2253.0185|2098.7533|2109.8837|2278.3263|2053.8506|2309.3503|2183.3776||
2022-02-13 17:49:38|adr_usa_0190|IRS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||282.0409|235.5849|250.2639|250.921|242.9668|229.3538|231.1713|216.8282|233.772|234.0782|231.9548|228.8498|225.4136|215.0408|225.1192|215.4898|69.8978|88.9344|338.928|361.8505|394.9031|432.3247|407.3439|424.4525|432.0584|433.6743|430.1446|462.5806|461.344|497.7482|491.3553|472.2595|461.75|459.9572|454.0525|548.8922|615.6881|630.9481|715.837|725.0788|730.0336|836.1357|824.0363|759.516|725.5868|716.8533|700.9311|680.63|675.7163|680.7255|686.9595|682.8119|668.3259|57.4445|801.3421|783.09|764.5127|50.3816||44.0074|41.346|39.5253|36.0361|31.3532|25.1069|26.9085|26.6354|25.9706|25.5517|26.07|25.7119|1466.7582|1447.7795|1606.9539|1549.2271|1471.5582|1537.5301|1643.5898|1547.7801|1457.0598|1534.4136|787.5653|470.5759|486.0092|513.5841|752.2877|703.1062|665.4187|803.2834|1229.3951|38.8694|47.6548|||54.6694||
2022-02-13 17:49:41|adr_usa_0191|IRCP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||485.8388||-127.8064|-129.8195|223.3206|175.0253|275.3312|309.3321|331.665|216.914|217.3033|222.8566|306.7153|304.9432||221.0541|339.9793|335.2562|323.4902|314.2535|297.0866|291.9495|353.0026|355.738|363.5185|386.3654|396.1883|419.1258|433.2463|435.0197|412.5817|404.0374|416.784|408.751|400.9004|399.0796|386.6908|395.955|393.1058|382.9437|4.2494|355.1956|347.9797|339.4317|3.8631|342.9627|3.5319|3.2449|3.7484|3.565|3.2662|2.683|2.8938|3.4903|12.4616|12.6647|12.0333|11.5004|8.7352|7.5226|7.9065|7.546|7.0882||7.3069|6.8608|6.1366|5.6915|11.2113|2.8958|6.5062|7.075|11.1984|10.5778|15.3801|15.9859|19.8129|12.9521|21.7834|22.102|22.832|24.4857||
2022-02-13 17:49:44|adr_usa_0193|ING|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||964.2696|940.4583|945.1227|2650.3681|1552.865|1579.13|1703.8382|11247.953|1887.832|1867.534|1937.4355|3605.8786|1861.2944|1854.3634|1722.0026|2005.0076|1848.9959|1650.2897|1945.9405|1810.6927|1711.1915|1863.7924|1389.0304|1485.503|1478.7324|1462.9017|1501.4091|1646.9554|1580.404|1523.8104|1554.7465|1696.8741|7282.596|6867.6083|7031.0175|6815.7123|7049.1416|7450.0366|7816.9848|7956.6983|7826.4935|8424.1247|8734.765|9103.5252|9633.3486|9948.9546|8954.1858|8937.7704|8456.9798|8938.7616|9053.4708|8750.17|8237.3094|7532.448|8332.299|8155.3147|8696.0153|||3738.2358|3780.892|3416.2162|3471.9292|3536.365|||||||2678.6479|2553.642|2261.137|2266.7536|2258.2764|2216.1191||2193.5345||2116.4343||2216.9557||2160.6597||2052.2728||1897.7301|3279.16|3212.025|3391.71|3553.1792|3440.0699|3470.7316|3506.8873|3494.3164||3130.9689|2963.5445|2847.5333|
2022-02-13 17:49:47|adr_usa_0194|INFY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26|32.2|39.8|47.5548|61.7001|79.3713|97.928|119.773|132.77|149.1458|150.6615|147.2117|147.2168|149.2021|150.7069|157.1942|165.1686|172.7416|182.1316|228.4192|238|263|321|352|392|435|457|491|496|540|609|738|832|914|968|1022|990|949|938|920|958|946|961|989|955|1008|1057|1086|1093|1026|955|1063|1009|1097|1115|1191|1124|1120|1202|1316|1354|1360|1385|1460|1494|1477|1517|1589|1624|1681|1680|1807|1834|1814|1853|1863|1781|1707|1817|1931|2443|2430|2436|2361|2354|2438|2483|2519|2438|2429|2433|
2022-02-13 17:49:50|adr_usa_0195|ILIAY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1555.0821||1448.2134||1778.3148||2369.4274||2522.3377||2724.3055||3075.8348||3172.9681||3453.3543||3543.3081||3390.0801||3412.6374||3530.5183||3760.0963||3976.3858||4646.1798||5299.0749||5628.4303||6129.0162||7804.368||9087.9392||9877.9766|||||||
2022-02-13 17:49:51|adr_usa_0196|IIJI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:49:51|adr_usa_0197|IHG|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6762.2983|7007.2654|6695.5828||7055|6878|6941|7239|3619|3205|3206|2333|1679|1741|1892|1953|1869.7843|1891.8322|1931.2207|1934|1950.629|1843|1766|1684|1660|1854|1851|1836|1767|1654|1708|1690|1456|1401|1363|1362|1376|1336|1345|1056||1079||1169||1089||741||459||428||425||419||422||736||417||786||824||799||631||504||428|||
2022-02-13 17:49:53|adr_usa_0199|IBN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87.625||||98.9638||||437.0589||||534.6255||||958.1012||||930.4059||||1008.3033|4812.4686|5435.1468|6336.8699|1166.3139|6142.6188|||||||860.905||||1229.6587||||1057.6069||||||||920.1913||||938.8063||||1312.2478||||1439.9137||||||1081.3265||1391.0043|1389.4893|1376.7042|1408.666|1380.0839|1374.6424|1438.1836|1451.7334|1471.6805|1205.625|1393.6595|1394.7935|
2022-02-13 17:49:56|adr_usa_0200|IBA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||608.3877||||641.7439||||730.7365|754.1916|694.422|685.3193|678.5616|678.3564|715.9666|694.5684|691.767|701.7938|684.7493|702.7477|759.5834|730.1803|758.7182|783.6876|863.1146|806.4349|782.7636|827.554|909.5999|870.4347|879.625|890.4007|937.9331|985.5574|1031.8954|979.9625|780.2073|754.3972|805.3146|809.8975|832.0062|873.069|833.4502|849.7883|853.8674|880.4653||770.0245|864.2586|899.5263|855.261|900.4059|926.7394|954.0653|912.553|899.5664|900.8961|892.2056|899.9375|877.9813|828.8205|797.5176|789.7577|756.2016|774.5303|789.2202|758.8405|744.7263|754.0673|810.2286|846.5041|927.3791|896.708|938.8904|887.0644|937.2118|933.4228|929.2705|942.0659|928.0975|1049.3878|803.8071|834.1548|866.8223|1049.7468|971.3816|1024.902|1021.2682|1063.3348|
2022-02-13 17:49:59|adr_usa_0201|HTHT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||153.4257|160.4669|||226.0772|248.6073||331.1355|347.9142|384.4626|423.0635|472.8613|488.0238|526.4755|561.8515|599.6528|595.843|609.0094|627.6242|629.9028|633.7381|620.6187|596.3592|586.2587|600.7623|583.9583|568.57|555.193|528.072|657.5708|671.8426|714.2317|740.3316|705.5529|720.6627|729.4667|3819.4834|3807.144|3682.3262|3820.1621|5318.1988|5313.85|5572.4035|5770.8966|5656.3539|5983.3704|6020.4472||
2022-02-13 17:50:00|adr_usa_0202|HSBC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11640||22459.5881||||20941.8703||||13521||||14181||||15748||152462||15624||15032||15206||15277||16424||14982||15694||15713||14025||14573||13802||13291||11521||11594||||10642||10588||10572||10847||10747||10532||||9923||||9373||||10027||||10060||||14702||||14414|||||
2022-02-13 17:50:03|adr_usa_0204|HNP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||1711.0568||||1886.1799||||3313.2421||||3907.6013||4160.3614||4184.1666||4056.3548||3890.9259||4534.7377||4538.5018||4430.9447||4966.4654||4782.3308||5154.0285|5208.0236|||6989.7003||8765.1813|6781.8403|9795.166||10629.4076||10716.6405||10948.4759|10619.2576|12356.8055||15258.1674||||18202.9011||20610.0835||21285.5599||23308.0468||26940.3148||29108.6923||27755.42||29355.8334||29703.2262||30993.6833||30358.4782||31477.1482||36394.3375||35372.6838||34489.4871||33571.4805||43936.6888||45528.1205||44005.9727||42887.4197||40768.6639||41706.7844||43614.2183||47024.9551||49803.3119|||
2022-02-13 17:50:06|adr_usa_0205|HMY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||238.9611||||332.8346||||552.5068|3749.8599|537.9892|500.6347|672.5392|652.6637|476.9425|600.44|919.7638|895.9951|1043.7668|1114.2661|1337.71|2101.4242|2217.8076|2342.495|3556.3645|3458.5584|3958.8779|3384.4027|3439.8005|3564.0658|3579.1888|3651.0151|3276.1366|3034.6266|3358.9847|3324.8818|3467.5413|3618.9899|3697.5911|3235.3355|3515.2542|3272.1174|2893.634|2936.4825|3620.631|3762.8025|3899.5543|4066.3196|3877.5754|4273.7254|4567.9987|4509.0036|4606.9981|3996.9996|3984.9626|4135.1504|3886.2484|4086.3958|4002.9994|3786.3|3269.5596|3204.9991||3067.9989|3116.0006|2936.9997|2839.0012|2712.001|2429.9993|2149.9996|1926.9996||||2239.0573||2292.0002||2513.0002||2244.6331||2192.9999||1955.8328||2016.0023||1688.4393||2401.3868||2338.5864|||
2022-02-13 17:50:08|adr_usa_0207|HMC|net_ppe|0.0761514841351||||2025.6473||||2001.035||||3558.0393||||4492.016||||5538.6361||||6555.0398||||6790.3839|7075.1769||7696.819|7698.3645|7818.1645|8228.6219|8706.2597|8255.2047|8549.2348|8743.7473|8272.5024|8770.3344|9100.2793||8476.0967|8947.2828|9068.577||8992.2833|10149.5981|10239.6287|9082.0154||8766.4524||8611.1258|8492.8289|8352.2068|8798.1675|8728.7149|8381.215|8814.0859|8642.3375|8759.1829|9988.4788|9670.0144|9438.8239|10385.6801|10586.9544|10540.2855|10601.6775|10611.8854|10444.7603|10126.5111|10092.2863|10722.6156|10211.6558|10430.1383|11382.2723|11285.2511|11653.2989|11799.5189|11769.4511|12487.0127|12806.7443|13762.7376|13380.4325|13987.3806|14715.577|14788.1331|14408.1879|14595.0302|14841.2461|15410.1097|16316.2619|16707.2659|17501.9577|20479.8862|22336.3748|25712.0663|27555.2368|31143.8862|32050.6099|33217.0545|35643.8374|34698.752|36303.6244|37598.0766|36691.1583|36290.5189|37266.8463|38538.2545|39127.4717|39629.7958|40375.7266|41009.7099|41194.3604|41871.5122|43465.1112|45504.3574|44945.1468|47168.3052|45681.4944|46976.4242|46935.6217|51004.0374|50462.2968|50760.2148|50707.1758|54358.7586|55502.9344|56280.4387|57498.8725|60656.8545|63426.0416|64474.1475|63332.7218|65336.2867|65366.4905|66246.0281|66047.6521|67286.8261|66065.2659|65620.79|66177.0221|67017.3841|69895.1503|70395.5857|70960.953|71042.3781|70438.594|71531.4416|72960.1699|71989.063|72419.8879|71571.1424|69929.6727||
2022-02-13 17:50:12|adr_usa_0208|HKTV|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:50:12|adr_usa_0209|HIMX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.426|25.943|29.128|34.946|38.895|45.767|45.801|46.07|46.18|46.523|47.368|47.808|55.111|53.542|53.515|52.346|51.586|50.783|50.544|48.708|46.209|48.658|54.045|58.102|57.15|55.873|54.173|53.119|52.609|57.58|59.73|59.332|60.588|59.063|59.747|58.39|57.271|54.879|54.235|55.7|54.461|52.654|51.056|49.849|47.309|47.738|57.813|69.518|84.575|95.953|106.041|109.198|111.067|118.759|117.544|141.835|138.938|136.3|137.53|135.123|132.074|136.25|137.031|133.874||
2022-02-13 17:50:14|adr_usa_0210|HDB|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.8726||||108.7748||||142.2665||||162.6198||||196.0397||219.103||242.0857||278.1936||348.0602||352.7188||407.4127|411.7411|450.7482|447.8338|497.1294|464.5716|501.2122|475.5943|512.5389|483.5514|469.6731|410.291|485.9887|426.0379|502.734|469.1487|532.623|488.7227|499.6309|475.4574|524.1777|485.7438|505.0526|462.8968|533.3608|497.9002|519.5588|487.2148|537.3363|515.6213|561.8527|513.7751|600.9066|554.4323|583.5956|548.4837|598.55|519.6146|563.9811||621.8611|580.6284|632.6896|599.2885|1446.3527|615.4838|679.6306||1601.7122||||
2022-02-13 17:50:17|adr_usa_0211|GWPH|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3891||1.5723||1.4899||1.3328||2.1207||1.8589||1.7064||1.2759||1.1836||1.7819||2.0548||2.2135||2.3475||1.9762||2.1489||2.9734||2.7353||2.4736||2.7994||2.9132||3.5654||3.9252||4.3348|8.1558|8.8525|9.9517|11.3952|15.7867|18.9025|27.6009|32.2889|41.3913|43.5421|46.5918|49.4589|51.4536|50.7479|46.628|50.6451|53.1309|63.175|62.2647|67.6954|65.2429|82.381||122.106|126.071|130.599|152.681|146.081|147.439|||||||
2022-02-13 17:50:17|adr_usa_0212|GSK|net_ppe|0||||||||||||||820.3582||||1046.4506||||1416.6425||||1741.9842||||2807.9714||||3375.8128||||4447.914||||4464.2374||||4904.952||||6766.4852||||||6548.1465||||5933.792||5882.921||6008.6078||5890.0655||6011.1182|10204.2317|9970.0989|9735.9487|9902.87|9769.1191|9645.6333|9900.2325|9935.8484|9771.4509|10380.2651|10342.4242|10719.1521|10555.2538|10869.8265|10846.8646|11503.9913|15267.2256|15525.5669|16014.321|11888.0586|11579.57|11143.3725|11170.9144|11437.0378|11756.3091|12440.2342|12720.9195|13567.3936|13874.2527|14486.9985|15261.7154|15548.1466|15921.9788|16124.9284|14956.532|14175.3666|13544.0586|14610.9125|15007.062|15158.6954|14469.576|13716.756|14453.7536|13960.053|14495.14|14496.2387|13640.9465|13478.9184|13746.828|13441.3375|13932.5965|14182.016|13899.7812|13687.4142|14171.1156|14629.928|14652.5935|14761.3744|14337.2017|14089.0759|14277.8736|14654.1275|14540.263|14323.142|14474.4712|14187.2856|14221.817|13277.7361|13490.1324|13871.4752|14279.162|14676.204|14941.3915|14149.882|14231.5767|14031.4962|14728.1556|14457.1302|14381.64|14834.5774|14104.274|14070.3036|14413.8879|14999.307|14615.2712|14655.176|14322.5809|14403.3581|
2022-02-13 17:50:20|adr_usa_0213|GSH|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||829.9024||||||||||||||||849.4973||||||||||956.7987||||979.1368||||1233.7487||1469.072||2847.8713|2992.4654|3019.6837||3441.065|3644.1765|3669.4452|3705.7896|3621.1656|3697.5035|3846.6966|3714.7582|3771.5257|3724.207|3886.7576|3779.2273|3913.9444|3824.9096|3936.7324|3893.1362|3905.3203|3850.834|4045.8011||4003.6265||4101.3905||3925.1811||3964.8218||3863.8128||3803.2288||3532.6994||3618.0423||3617.2378||3844.9005||3748.9196||3789.0073||4162.0395||3714.0328||3999.6207|||||||
2022-02-13 17:50:21|adr_usa_0214|GRVY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2||||5.184|||12.5233|13.2457|14.6554|16.3012||12.0627||10.8564||8.3237|7.4909|7.4722|8.0771|5.8698|7.4952|5.9588|4.865|4.0867|3.3672|3.0686|2.8806|2.3774|2.0595|1.8268|1.9955|2.3674|2.5043|2.6516|2.4473|2.3596|3.6352|8.726|8.8247|3.2527|2.9987|2.8336|2.6114|2.19|1.8381|1.6715|1.2722|1.105|0.9209|0.9418|0.7615|0.5512|0.6808|0.5821|0.5318|0.3958|0.6724|0.7578|0.7343|0.8855|0.9156|1.1841|1.4551|1.3392|4.5251|5.0484|5.6782|5.7502|6.998|6.5749|6.1569|7.0563|7.3083|8.3523|8.6682||
2022-02-13 17:50:24|adr_usa_0216|GRFS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||577.3769||926.1444|1179.3498|1004.9831|1028.4466|1024.1819|1044.6259|1071.3665|1070.9309|1095.9021|1115.4194|1160.2594|1296.1648|1363.2099|1367.6369|1395.7259|1706.592|1749.6152|1780.5041|1797.8247|1821.2194|1846.2397|1885.2599|1913.3031|1967.5325|2031.5311|2050.6014|2111.5356|2131.0874|2103.4801|2171.5561|2232.8734|2241.0464|3047.4499|2311.4624|3207.4981|2437.4323|3274.4767|2552.3647|3693.3276|2840.5419|3730.8619|||
2022-02-13 17:50:25|adr_usa_0217|GRAM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||383.7609|364.2286|338.8683|355.6392|341.1766|343.4247|360.5896|379.8025|383.2336|373.947|374.0014|361.3541|333.7405|338.8719|339.2323|343.7597|340.8415|346.5193|306.9225|284.3996|273.3004|257.2344|181.1103|171.8377|139.8543|138.566|136.4475|155.0518|157.672|144.8219|134.6963|||||||
2022-02-13 17:50:26|adr_usa_0219|GOLD|net_ppe|0|||||||||||||||||||||||||||||||||||||||||-1411.9|-1471.3|-1535.3|-1564.9|-1639.7|-1668.9|-3650.9|-3883.2|-3969.5|-3928.1|2895.7215|3006.0873|3037.6664|3073.6858|3891.884|3990.8063|3993.8615|4059.9145|3760.7704|3824.2742|3785.8301|3864.8299|3937.79|3991.2139|4246.8367|4262.0168|4343.8735|4488.2146|4594.041|4650.8108|4810.0339|3564.4753|3632.0964|3642.012|3700.019|4812.1623|3859.9134|3766.2509|3688.0237|3322.1071|3276.1555|3220.3139|3173.9098|3127.6199|3148.8259|3218.1668|3326.4545|3391.1159|3551.1082|3732.2796|3981.9199|4145.6703|7728.8687|6978.0368|6926.7245|8390.4198|8380.1596|8456.6158|8517.8104|8596.3146|10339.2631|10483.4431|11229.6853|11505|11808|12346|12636|13378|15347|16025|16669|17890|18772|25645|27007|29076|29891|31173|32412|29277|30172|23082|23529|21688|21910|21377|21425|19193|19281|18331|17150|14434|14428|14284|14043|14103|12539|13943|13961|13806|13755|13727|13226|12826|16891|16890|24758|24141|24809|24727|24698|24628|24628|24755|24747||
2022-02-13 17:50:29|adr_usa_0220|GOL|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.0742|32.2821|0|0|0|0|0|0|309.0425|370.2992|356.2601|504.6554|601.9403|651.9767|907.2269|1234.1841|1452.6067|1599.7057|777.7717|1286.7957|1298.1601|1540.2911|1765.0626|1907.4959|1867.0869|1836.6615|1950.7936|2046.4703|2199.4836|2327.6499||2084.7083|2163.2948|1933.8044|1941.1164|1893.2001|1925.5054|1774.4541|1689.9039|1593.5108|1606.1459|1599.665|1450.8018|1352.8879|1135.8705|1208.2984|1018.159|1074.497|1026.9718|973.6512|911.7973|929.2528|950.2037|932.226|998.8695|964.3226|951.243|870.8769|819.4207|727.1714|1480.2829|1529.3196|1386.9206|1505.3047|1132.565|1089.5528|922.5604|954.0869|853.9092|1004.3453|1101.6706||
2022-02-13 17:50:32|adr_usa_0222|GGB|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1333.4831|1285.9575|1269.567|2006.4625|2102.3504|900.6744|880.7228|1523.1945|1864.0072|1680.4373|1451.0322|1378.886|668.1862|579.1292|415.6199|2086.0887|2250.9708|2566.4716|2595.9935|2291.5866|2557.0925|2304.1946|0|0|0|0|0|0|4805.3875|5042.0191|5520.5707|5973.7252|6464.5577|7052.5792|8170.4953|8915.7223|8817.5438|10206.4134|8952.8395|8570.3958||8917.1315|9614.7258|9596.29|9296.2171|9018.1193|9337.9997|9562.2432|9841.5639|10050.2863|9231.9292|9267.5635|9556.6866|8840.6907|9478.8315|9593.2528|9719.9777|9289.602|9218.8708|9048.2733|9373.8682|9589.5111|8848.7136|8312.4783|7346.7832|7507.6338|6094.2301|5751.447|6192.5357|6211.1709|6153.4521|5944.7071|6003.7699|5597.0551|5684.1351|4961.8989|4690.7637|4149.8632|3901.9068|4011.6137|4176.6309|4254.8008|3979.3906|4144.3163|3523.1474|3412.0609|3283.8191|3475.3326|3235.2036|3607.6669|3456.1594||
2022-02-13 17:50:35|adr_usa_0223|GGAL|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||448.6805|488.956|503.5062|260.9101|529.7576|531.8303|542.0811|283.3238|257.7908|283.6355|300.9398|168.3211|496.9767|518.2396|180.8162|180.5458|181.4384|171.4731|168.7659|167.5435|167.9726|168.0685|166.72|159.7317|156.2763|156.8554|156.351|159.9184|162.5889|209.4066|213.4087|230.1182|236.9779|249.5147|247.1877|248.2071|239.8206|237.7993|233.608|231.0032|230.7927|228.2677|370.3509|238.8465|234.3609|235.3151|234.8614|270.3452|238.525|235.6528|480.2335|273.928|260.6082|257.0696|245.7882|242.91|394.6758|195.5634|195.2839|224.9974|215.32|216.9837|265.0954|215.0613|191.2245|213.8256|399.1893|1027.0038|460.0923|265.1971|257.3576|947.0507|490.2049|357.5048|255.2124|790.1013|324.0826|328.3138|242.7276|749.2719|547.1609|527.174|520.0407|519.7037|533.2662|556.9516|||
2022-02-13 17:50:37|adr_usa_0224|GFI|net_ppe|0||||||577.2||||469.3||||431.9||||596.9||||606.1||||583.9||||685.6||||693.7||||793||||744.4||||766.7||||882.3||||855.3||||945.5||||811||||2017.5|2023.7|1999.4|1885.1|1820.8|1721.3|1679.2|1603|1372.6|1264.5|1222.8|1327.8|1454.1|1435.7|1663.6|1805.9|1973.2|2115.9|2266.4|2437.3|2512.5|2525.2|2824.6|2690.5|2554.1|2614.5|2589.5|3094.9|3172.1|3320.3|6212.4|6281.8|5576.8|6132.6|5669.5|5389.9|5423.7|45715.7|5145.3|5230.5|5756.9|6794.7|6751.3|7058.6|6639.7|7502.3|7482||||7016.8|8222.8|7922.9|8281.1|7388.9|6175.8|5810.3|5909|4933|5304.6||5051.8|4453.3|4846.5|4814.7|4508.1|4312.4||4343.8||4524.6||4809.8||4892.9||4266.9||4259.2||4569.7||4657.1||4374.4||4771.2||4966.5|||
2022-02-13 17:50:41|adr_usa_0226|GENE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0789||1.9837||1.533||1.682||1.5835||1.6479||1.1213||1.6315||1.197||2.4258||2.5799||1.6634||1.1563||1.0127||0.7787||0.645||0.5351||0.3927||0.2882||0.3711||0.1493||0.3203||0.4774||0.4108||0.3026||0.3663||0.2521||0.1288||0.0718||0.0486||0.2629||0.3025||0.5806||0.4791|||
2022-02-13 17:50:43|adr_usa_0227|GAME|net_ppe|1.33026678933|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:50:44|adr_usa_0228|FWP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.005|0.004|0.004|0.007|0.01|0.135|0.138|0.384|0.352|0.356|0.324|0.304|0.268||0.017||0.012||0.001|||||||||||||||
2022-02-13 17:50:45|adr_usa_0229|FORTY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.1||30.3|30.3|33|35.351|38.432|39.311|40.75|39.562|40.743|38.183|31.567|29.487|28.724|27.098|25.045|27.368|27.78|25.935|25.756|28.793|27.718|26.475|26.529|25.696|24.088|23.213|19.133|23.072|23.155|23.166|16.311|17.812|15.635|15.942|15.794|16.42|16.923|16.71|15.009|13.873|13.414|13.412|9.989|10.226|10.474|11.136|12.411|14.52|20.145|19.031|19.165|21.033|20.263|20.061|21.459|22.024|22.86|23.684|19.408|17.658|17.471|15.996|22.111|19.672|20.465|19.987|22.003|23.729|24.546|27.824|26.13|28.203|28.577|27.836|29.807|29.741|29.668|29.733|29.182|135.167|148.516|148.107|147.189|147.735|156.935|156.759|173.59|163.668|161.882|155.784||
2022-02-13 17:50:48|adr_usa_0230|FMX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2725.2498|2595.8784|2616.684|2632.7945|2940.753|2736.49|2613.4431|2758.1141|2881.5208|2874.8364|3035.0168|2866.9028|3123.7986|3003.7632|2794.7721|2741.2771|3110.3149|2809.3547|3769.5959|3708.79|4143.002|3811.8514|3723.4493|3823.6348|4149.152|3932.6692|4056.3923|4085.589|4551.5221|4477.0088|4435.103|4594.1574|4901.448|4554.1012|4697.8878|4784.8642|5400.9456||5440.1321|5237.9575|4843.2514|4418.562|5042.3917|5072.7147|3261.6402|5345.327|3028.4318|3293.6172|3401.9783|3490.44|3669.2381|3300.3964|3893.07|4190.5045|4146.5489|4445.7783|4729.0948|4799.9763|4816.8192|5096.3929|5653.1202|5509.8394|5734.6511|5587.6322|5128.4025|4721.3051|4738.1766|4484.3291|4618.6259|4744.0855|4727.7653|4681.151|4930.6242|6217.1734|6034.0936|6290.2498|5928.9696|6161.6396|5897.5091|5504.1113|5525.887|8102.4781|8368.8438|8231.0328|8828.1688|7238.805|7329.0019|7524.3716|8436.6275|8064.3649|8387.5292|8179.0056||
2022-02-13 17:50:51|adr_usa_0231|FMS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||630.7459||||641.3879|646.9533|685.2564|680.037|738.9938|786.9953|795.6083||838.4407|842.1401|876.654||917.561|924.8647|942.0937|963.266|1088.4557|1085.7355|1084.5605|1085.478|1182.5361|1152.7013|1131.2491|1159.6208|1215.2457||1580.5438|1621.7581|1721.7382|1786.7235|1845.4992|1934.1565|2056.0437|2171.7724|2262.284|2248.4032|2244.5937|2196.8909|2312.7446||2414.9312|2396.1881|2340.8082|2459.9196|2527.2842|2527.3083|2656.9807|2585.569|2628.0935|2838.254|2750.3126|2888.5835|2940.5887|2913.0019|2940.2857|3007.9036|3091.9492|3135.1079|3299.8952|3253.2208|3290.2004|3224.0556|3317.1992|3333.4277|3425.5664|3578.1621|3662.9905|3734.6241|3784.2374|3840.6117|3979.3966|4064.9415|4189.0777|4288.4959|4204.3033|4328.5|4388.0118|9276.5786|9324.8338|9290.2197|9538.6911|9533.6049|9697.2174|9795.9891|10069.3775|9865.5741|9901.121|9732.9714||
2022-02-13 17:50:54|adr_usa_0232|FLY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1646.017|1806.603|1856.796|1830.612|1810.189|1789.532|1769.265|1748.988|1726.717|1705.439|1601.606|1613.458|1636.984|1620.285|1568.007|2762.289|2755.549|2679.487|2678.305|2616.864|2516.513|2620.545|2868.678|3034.912|3082.404|3160.64|3477.409|3556.884|3678.09|2660.638|2575.246|2585.426|2550.957|2524.145|2946.337|2693.821|2666.926|2923.635|2949.628|2961.744|2979.03|2871.824|3450.199|3228.018|3181.107|2788.459|2752.831|2720|2716.757|2730.949|||||||
2022-02-13 17:50:55|adr_usa_0233|FLML|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:50:55|adr_usa_0234|FENG|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6352|4.1243|5.3232|5.6238|6.4799|7.6049|14.2207|15.823|16.4291|15.298|16.0013|16.2765|15.6967|15.1465|14.7536|15.1155|14.4596|14.2098|14.2956|13.8858|12.4059|11.9422|11.0928|10.4868|10.3792|9.3487|10.884|10.4406|9.8724|12.9707|12.1775|14.011|13.9019|27.0762|28.4624|28.341|25.9985|24.1369|20.8326|19.0754|17.1638|15.0263|12.1378|11.1873||
2022-02-13 17:50:57|adr_usa_0236|ERJ|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||275.883|219.632|226.411|254.965|261.311|269.669|260.633|366.481|405.144|411.716|436.79|436.715|437.628|434.967|431.32|402.663|399.091|380.77|375.137|381.265|389.241|393.138|399.372|506.91|384.718|391.19|391.604|412.244|441.533|507.328|537.54|565.979|593.69|627.692|674.009|737.9|748.809|747.991|758.4|1101.3|746|743.9|725.3|1201|1258|1336.1|1323.5|1450.4|1455|1483.4|1491.5|1738.4|1786.9|1843.3|1899.6|1993.3|1990.5|2017.2|2020.6|2025.8|2005.3|2026.2|2024|2027.4|2071.2|2081.1|2145.7|2154.2|2183.7|2158.9|2125.3|2104.9|2075.2|2004.1|1985|1964.7|955.0933|2038.9|2064|1006.7|2099.1|2005.4|2028.6|2018.3|1993.8|1968.9|1962.8||
2022-02-13 17:51:00|adr_usa_0237|ERIC|net_ppe|0||||||||||||||||1010.6233||||1172.6169||||1090.7487||||1238.0737||||1601.2898||||1898.8266||||1569.6195||||1484.0451||||1831.0799||||2323.4021||||2577.0385||||2443.169||2483.5443|2560.0502|2770.4986|2651.9252|2723.4707|2865.6572|2897.7646|2892.0209|2763.5771|2459.0179|2374.5984|2263.5144|2221.2841|2147.6046|1534.0004|1639.0712|1547.4441|1342.0007|1149.0002|1044.0005|944.9996|826.0033|903.3705|805.2019|784.2189|789.5251|886.0628|830.3996|830.1921|830.6573|876.0005|1036.1594|1169.7078|1129.9972|1150.2563|1171.0004|1233.9992|1325.0022|1442.8127|1532.0359|1544.6911|1386.9606|1276.5014|1225.3424|1318.6031|1361.6783|1357.1453|1291.4923|1260.1828|1383.9034|1398.1471|1451.5859|1545.4418|1661.9366|1565.5653|1692.6001|1624.7763|1771.7866|1767.7728|1758.6561|1746.1921|1744.2211|1783.3422|1724.9418|1770.1416|1752.4467|1720.909||1859.7986|1882.9266|1890.8833|1983.0243|1994.6548|1992.6495|1845.7769|1863.3745|1924.9462|1710.8559|1572.2054|1548.3812|1427.701|1441.6118|1430.8261|2327.1512|2311.0673|2250.5196|2390.3494|2277.2036|2386.2132|2467.7561|2608.8068|2508.8715|2550.3976|2477.0007|2379.619|
2022-02-13 17:51:03|adr_usa_0241|ELP|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3229.7761|3147.2923|2967.14|4154.9945|3275.0392|3254.9109|3139.1695|4148.8818|2779.677|2593.7356|2102.0532|2544.5111|2545.6607|2174.3293|1565.4113|1507.7648|1488.2911|1812.1381|1804.9275|1854.7646|2056.7314|1919.1585|0|0|0|0|0|0|2790.7915|3029.3124|3061.1052|3138.4514|3218.4139|3448.9529|3653.57|3850.3636|3908.0765|4293.0446|3577.4046|3012.2511|3082.5526|3609.0385|4136.2305|3819.7076|4264.0707|4305.4576|4589.4068|3940.3906|4129.4877|4361.477|3808.0509|3863.0084|4022.9879|3592.9161|3745.1544|3835.1966|3864.6515|3559.7227|3514.1812|3372.6054|3569.8418|3710.7173|3417.8568|3118.9698|2668.0305|2772.4418|2141.1525|2194.2936|2442.194|2754.0289|3031.0522|2744.5284|2857.6845|2805.0571|3034.5774|2966.0364|3072.2471|2700.3991|2650.4105|2827.7789|2773.1268|2848.6496|2612.2501|2654.9709|2027.8283|1924.3345|1697.476|1851.8938|1660.6965|1939.0029|1754.8669||
2022-02-13 17:51:06|adr_usa_0243|EDU|net_ppe|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||89.556|90.41|90.697|90.575|92.295|94.166|99.519|103.098|107.432|107.988|109.373|109.785|112.721|113.213|115.351|118.118|128.206|142.103|153.338|160.421|170.727|176.705|187.231|204.342|217.608|244.52|246.708|247.262|242.732|238.737|231.681|225.335|230.812|231.32|232.37|231.463|231.328|233.188|232.621|237.698|250.667|249.641|259.446|282.8|333.942|365.016|418.826|449.592|474.149|488.941|524.569|532.015|1768.513|1863.991|1979.409|2097.921|2230.977|2341.418|2539.268|2722.563||||
2022-02-13 17:51:08|adr_usa_0244|EDN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||953.5544||||955.4574|945.0853|932.76|952.5039|957.6882|986.606|1049.6811|1021.8735|927.6427|880.5527|884.5663|889.1196|895.4955|906.3862|906.5503|912.8042|929.4912|912.9032|1382.3993|1360.7362|927.8308|924.9498|909.2061|894.4051|884.7341|868.3162|868.8465|829.4549|795.6764|671.6447|702.6991|713.5441|785.525|785.0609|807.4415|825.9577|686.0717|645.5013|670.0809|689.979|703.3948|768.5834|771.5626|778.2857|2967.6997|772.9131|600.3878|446.3779|2548.2872|1646.3069|1870.6865|1577.0877|2308.2038|1696.0656|1657.0563|1671.7377|1487.8042|1545.9247|1663.7323|1779.0073||
2022-02-13 17:51:10|adr_usa_0245|EDAP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0888||||1.9976||||3.1134||||1.719||||1.9897||||2.0843||||3.6477||||3.804||||3.7024||4.0879||4.2364|||5.7472|6.0997||6.292||5.2584||4.9172||4.7018||3.8518||3.8263||3.9291||3.2823||2.6474||2.6913||2.6782||2.2853||2.6099||2.5804||2.3733||2.3211||2.7197||2.9283||3.4616||4.4173||4.8041||4.8124||||7.5231|||6.9598|6.8865|6.5297|6.1108|5.7148||
2022-02-13 17:51:13|adr_usa_0246|EC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3205.806|7065.6132|7520.8332|9346.4329|12153.6132|8223.4265|11006.4916|15051.2843|16689.0011|11533.9216|19003.3256|21318.7719|21328.7942|23453.3976|26346.9312|27792.7312|28049.56|42391.8925|31182.2973|30670.5661|32463.9751|35460.621|34257.6189|37182.477|36629.8318|33589.7675|33219.5275|34313.1844|31047.2812|28527.4784|28970.1291|29178.347|29328.913|28279.6294|28449.836|27170.208|27393.12|27460.5961|28689.046|27920.46|27443.87|26449.6334|26847.314|26908.923|26380.62|28591.8727|25166.292|26675.169|25798.945|28855.5518|27214.5346|27389.754|30495.24||
2022-02-13 17:51:15|adr_usa_0247|EBR.B|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33600.0536|34853.3197|38376.3412|42541.065|42692.7389|43348.9606|43273.1134|4716.8542|27603.3603|29609.4615|31093.9776|27823.1281|22265.8341|29798.1073|26753.7767|28567.4634|14477.3706|14631.5996||13308.7612|12777.7555|13205.533|13768.9939|12496.6946|11682.9323|9825.7725|10269.9384|7693.0713|7441.5044|8284.1923|8506.4317|8310.9395|8236.662|8444.4278|8000.055|8192.3122|8438.6909|58.793|7028.1736|6137.9949|8352.8554|8322.1525|8502.6559|7768.6633|8278.2612||6059.9613|5792.8234|6282.5473|5625.833|6545.4707|6086.3933||
2022-02-13 17:51:17|adr_usa_0248|EBR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33600.0536|34853.3197|38376.3412|42541.065|42692.7389|43348.9606|43273.1134|4716.8542|27603.3603|29609.4615|31093.9776|27823.1281|22265.8341|29798.1073|26753.7767|28567.4634|14477.3706|14631.5996||13308.7612|12777.7555|13205.533|13768.9939|12496.6946|11682.9323|9825.7725|10269.9384|7693.0713|7441.5044|8284.1923|8506.4317|8310.9395|8236.662|8444.4278|8000.055|8192.3122|8438.6909|58.793|7028.1736|6137.9949|8352.8554|8322.1525|8502.6559|7768.6633|8278.2612||6059.9613|5792.8234|6282.5473|5625.833|6545.4707|6086.3933||
2022-02-13 17:51:20|adr_usa_0249|E|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||26804.7937||||26364.7761||||22511.1908||||24404.8239||22439.4167||23209.4721||24285.1439||25237.0961||28972.862||29687.9622||32408.0016||35376.1638||40873.1326||45683.0258||46702.8907||55006.3348||50362.7934||53250.5512||55101.0433||58460.8008||62246.1435||73295.2328||83509.4904||78160.7742|81560.9884|83176.2435|90161.082|85463.95||82510.8756|88000.7958|89644.6238|95169.0557|97230.4274|95499.0685|95305.5834|97248.8024|79854.3652|82459.9334|85695.355|83861.9597|83984.6665|86071.479|88048.4138||89925.1059|88948.6211|92406.5758|85018.9663|86189.352|85395.9288|74349.8665|74906.313|75445.5728|76155.4582|74839.5279|75554.6399|77313.1849|76971.0349|75770.6526|76920.631|68989.8945|69453.902|68979.4578|75689.077|76085.766|75783.9306|75657.402|74580.8028|71879.909|71236.6578|72058.4366|71126.3512|69745.2782|69525.5659||
2022-02-13 17:51:23|adr_usa_0251|DRD|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79.6385||||117.1437||||135.0923||||143.2186|129.1593|122.1003|111.0483|104.6963|91.8309|67.4948|71.4731|76.5738|61.9614|78.532|84.6404|83.3636|81.0379|157.02|167.8205|156.0376||125.093||121.7396||158.124||251.148|256.7458|95.6438|95.8857|93.6654|91.2287|95.9113|82.305|103.9305|99.1271|92.8096|97.4683|224.2265|233.4502|235.3775|237.0194|241.8655|271.6778|292.1297|291.7366|227.0279|199.811|191.5103|205.2648|195.0662|205.5398|208.5592|198.8965|176.4237|175.2083|172.1682|167.722|165.4035|153.711|148.4701|139.4346|138.4671||106.9456||108.2258||||115.0606||121.2565||105.2917||202.7382||195.6115||193.7902||151.6333|||||||
2022-02-13 17:51:26|adr_usa_0252|DQ|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||314.5066|||400.7656|399.9851||378.4825||399.5581|443.636|501.787|599.842|636.4747|651.958|701.279|722.165|677.8953|673.499|506.927|495.719|488.5042|475.85|480.681|517.9469|559.0061|559.591|569.119|557.737|544.3261|546.431|546.227|561.324|557.4279|559.9|554.062|558.476|485.4664|601.758|597.388|536.131|616.9748|686.056|763.546|883.295|995.224|968.591|956.828|987.432|1027.205|1081.448|1217.597|1442.551||
2022-02-13 17:51:27|adr_usa_0253|DL|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.665||||4.828||6.437|6.892|7.089|7.542||||8.562||||8.745||||8.679|||9.676|10.346|10.219|10.433|10.202||10.183|10.624|10.721|10.625|10.763|12.051|12.916|12.594|12.517|13.892|13.908|14.147|14.18|14.313|14.022|17.023|17.628|16.657|27.972|37.849|40.368|39.016|37.935|78.093|74.879|70.806|||||||
2022-02-13 17:51:28|adr_usa_0254|DEO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5056.4812||5005.4981||5009.2652||4651.806||4548.8793||4456.018||3418.0258||3902.3335||3088.8698||3254.0565||3442.7857||3592.1259||3443.0448||3430.6155||3417.2426||3608.7536||3699.4176||3902.1946||3988.0888||4228.5094||3556.2916||3829.2938||3864.869||3592.0568||3790.5904||4101.8296||4284.9648||4611.2958||5048.384||5224.495||5595.057||5846.9826||5842.9508||5802.525||5368.956||5224.4858||4904.2119||5222.2943||5342.0842||5345.9177||5377.5982||5645.7324||6338.1958||6063.3641||6482.9823||6711.016||6871.0172|
2022-02-13 17:51:31|adr_usa_0257|DBVT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1006||1.0895||1.307||2.0934||2.3944||2.6204||2.7056||2.5698||6.1006||11.4626||13.1273||17.6167||21.3631||20.1387||23.1286||48.8511|47.3309|48.605||45.6267||34.897|30.694|29.209|27.149||
2022-02-13 17:51:32|adr_usa_0260|CYOU|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:51:32|adr_usa_0261|CX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6129.1|6536.6|6523.7|6958.257|6936.46|6647.516|6587.978|9038.796|8749.922|9094.698|9128.913|8952.576|8943.863|8710.066|8817.613|8956.236|8814.61|9024.855|8906.298|9276|9149.523|9030.87|9030.87|9612|13623.759|13289.809|13228.426|16964|15576.004|15915.601|16118.022|17196|17171.64|17593.02|21537.562|24010|24575.566|24924.895|22517.435|19648.2262|19804.5232|20742.2641|20795.3974|19784.6989|19378.1136|18413.3269|18827.2987|18769.5027|18995.2906|18990.0675|17852.1626|16786.666|17183.5124|16542.6357|16521.1134|16598.1164|16272.3459|15696.346|15723.6342|15791.2109|15601.2609|15575.9457|14866.2638|13774.4906|13378.6965|13338.5922|12552.5382|12399.3038|12359.5037|11823.3793|11604.7827|11107.711|11524.4884|11829.0699|11910.7533|12782|12128.6539|11482.826|11554.9659|12454|||11717|11850|11071|11106|10905|11413|11161|11202.042|11050.641|11322.109|
2022-02-13 17:51:34|adr_usa_0262|CUK|net_ppe|1.83404255319||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||502.35|589.5891|0|||614.1793|707.7847|||727.2504|786.1413|||16708.612|17508.139|17522||19948|19899|20823||21249|21434|21312||22772|23263|23458||25019|25134|26639||27666|27735|26457||28663|28882|29870||29317|30162|30967||32822|33243|32054||32133|31972|32137||32481|32498|32905||33515|33073|32819||32179|32232|31818||33244|32864|32429||33823|34172|34430||35227|35178|35336||36814|36466|38131||38552|38305|39444||40914|40283|39440||
2022-02-13 17:51:38|adr_usa_0266|CS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5563.3457|5464.3123|5834.9884|5618.0125|5487.4921|5970.3447|5850.6894|5891.5631|5660.9456|5670.8766|5444.8909|6319.0552|6032.7051|5956.1294|5888.8798|6331.9963|6058.8367|5727.0341|5647.5217|5648.8277|5695.8743|4667.0958|4717.4717|4909.2243|4968.2497|5018.2301|5278.6673|5425.5701|5930.1259|5963.2256|5741.3987|5941.8855|5718.9012|5960.806|6233.5368|6214.9878|6216.899|6215.9146|6777.2556|7194.405|7257.2058|7981.2|7725.3168|7647.5976|7593.9998|7091.7714|7173.8356|6153.9572|5889.9883|5775.622|5838.9628|5736.5388|5554.065|5397.942|5125.575|4693.4433|4670.968|4781.5484|4652.3105|4698.3348|4775.8458|4790.1451|4801.936|4629.6881|4664.5265|4735.4125|4729.1891|4810.6476|4904.7699|4842.1113|4916.675|4913.9566|8113.7397|7920.3669|7873.684|8083.1801|8051.5371|8043.2635|8187.4261|8442.4885||8065.1961|8034.6862||
2022-02-13 17:51:40|adr_usa_0267|CRTO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.2636||26.3062|30.3763|34.1296|38.4706|43.3177|49.429|52.239|54.0008|76.6067|87.7623|82.482|85.845|97.236|98.353|108.581|115.415|131.346|134.885|161.738|153.252|146.904|183.777|184.013|380.651|376.376|367.443|336.205|321.802|333.544|315.962|303.517|264.302|292.075|267.385|260.218|
2022-02-13 17:51:42|adr_usa_0268|CRH|net_ppe|0||||||||||||||||||||||||||||633.7||||851.245||||795.1676||||681.0817||||836.4867||||1260.9141||||1383.2377||||1611.8||||1707.9||||3797.165||2643.2||3255.5||3875.197||4286.038||4401.327||4590.641||5032.691||5256.121||5786.902||6468.797||6691.271||7898.131||7656.755||8075.612||8887.221||9871||10793||12012||13286||||12243.9531||12228.4945||11369.8396||11826.0407||12173.7242||10521.7517||10938.2319||10541.6986||10582.3272||10410.3952||10124.4236||9025.2444||8773.1892||14280.7163||14024.3156||13346.094||14195.1794||15708.9042||18044.8607||18046||20289.7068||19574||19099||19317||19100|||
2022-02-13 17:51:45|adr_usa_0269|CRESY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||92.5143||||72.7473||||84.4016||||77.4096||||29.9693||||53.6149||51.4073||53.9279|54.2661|55.9841|54.5159|57.6864|71.7555|70.1313|71.3319|73.1575|74.5862|77.1198|77.0209|76.5361|79.7844|70.2349|82.8084|88.1086|92.413|879.5579|854.13|872.1844|855.8292|834.0143|711.1698|831.8007|834.2272|841.6077|827.8054|482.7563|1225.582|1210.3832|1200.0071|413.8029|409.1322|375.7932|369.9303|342.2342|331.1784|311.5397|291.722|308.4037|277.4458|271.1871|246.249|243.43|193.752|1621.7958||1790.8425|1717.1457|1647.9568|1775.6788|1888.3127|1794.7062|1708.9962|1841.227|1298.143|696.5746|834.2158|861.6872|1275.7648|1065.4326|1050.3614|1169.2171|1748.0555|390.2702|412.826|417.6329|464.0863|478.5603||
2022-02-13 17:51:48|adr_usa_0270|CPL|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:51:48|adr_usa_0271|CPAC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||392.5879|||417.1091|455.2286|475.9766|501.1182|531.5811|581.2858|590.8822|565.9113|574.3558|571.5865|617.5895|655.1334|718.7212|707.8905|730.8751|739.9486|766.1987|772.297|791.3956|794.2501|781.8767|708.886|718.426|716.1656|707.9651|701.4445|684.3667|669.0675|659.0338|642.2311|641.636|642.6709|638.1402|636.1789|605.6711|581.542|563.9578|560.5103|530.9218|510.8643|476.8046||
2022-02-13 17:51:50|adr_usa_0275|CMCM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.1691|5.2915|5.8577|5.909|7.4003|6.5686|6.5999|12.0279|18.676|19.6691|19.8843|18.6962|16.9091|15.8042|14.7405|14.256|13.6531|12.9583||9.9673|9.2919|41.1636|40.1975|38.9718|41.0129|37.2077|35.8653|34.4556|18.3235|15.7591|22.1784|22.5046||
2022-02-13 17:51:51|adr_usa_0278|CIG.C|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3166.4719|4220.539|3247.1201|2848.548|2096.9702|2854.6034|2223.2976|2748.4826|2738.5|3495.6938|2760.6185|2572.3411|0|0|0|0|0|0|4122.943|9128.0886|4957.4974|6181.804|5027.1555|5351.3246|5768.7839|7661.8704|6008.6248|6547.2077|5497.4332|5868.7973|4797.7565|5749.2865|6835.8974|4762.2685|8156.1698|8621.6455|9309.2469|4865.8076|5094.7998||4689.2562|4641.5326|4762.2597|4180.4908|4300.8806|2976.3658||2699.9362|2605.6946|2457.3334|2544.478|2591.5073||2082.2709||1525.6233|972.1739|994.5741|1077.7378|1185.4546|1164.2009|1159.6422|907.418|853.9857|878.5417|833.4335|824.337|626.4599|594.8097|686.9024|669.3596|761.3594||677.5995||492.9648||503.7515|449.1405|520.6074|485.1093||
2022-02-13 17:51:53|adr_usa_0279|CIG|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3166.4719|4220.539|3247.1201|2848.548|2096.9702|2854.6034|2223.2976|2748.4826|2738.5|3495.6938|2760.6185|2572.3411|0|0|0|0|0|0|4122.943|9128.0886|4957.4974|6181.804|5027.1555|5351.3246|5768.7839|7661.8704|6008.6248|6547.2077|5497.4332|5868.7973|4797.7565|5749.2865|6835.8974|4762.2685|8156.1698|8621.6455|9309.2469|4865.8076|5094.7998||4689.2562|4641.5326|4762.2597|4180.4908|4300.8806|2976.3658||2699.9362|2605.6946|2457.3334|2544.478|2591.5073||2082.2709||1525.6233|972.1739|994.5741|1077.7378|1185.4546|1164.2009|1159.6422|907.418|853.9857|878.5417|833.4335|824.337|626.4599|594.8097|686.9024|669.3596|761.3594||677.5995||492.9648||503.7515|449.1405|520.6074|485.1093||
2022-02-13 17:51:56|adr_usa_0280|CIB|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||249.932|441.7727|209.6801|204.2434|211.5431|296.3858|138.0137|139.6516|128.4292|146.0134|120.0993|116.6437|114|141|111.746|106.2548|88.4703|111|110|113|114.3372|121.8906|133.122|138.14|143.8996|147.3024|146.9586|162.029|284.8344|273.2865|281.9289|251.8706|287.8683|333.5539|346.251|375.3595|206.9711|672.0755|420.2744|461.9885|273.047|770.6825|459.0779|590.9537||899.1966|984.9827|564.4574|594.3028|1129.6197|670.038|813.3729|557.9606|1532.4906|927.5194|831.2938|817.9611|1971.9972|2082.6741|2130.245|2303.1828|1272.7494|2685.6891|2839.4255|2835.4434|1128.9793|972.6774|998.0184|899.1486|990.2291|1046.1878|1080.987|1125.6587|1053.7189|1047.847|1014.444|1071.2428|1051.1313|1090.7304|1044.5711|1062.3322|1054.6219|1527.7679|1539.3043|1505.2932|1706.4503|1449.7439|1519.792|1467.8144|1764.6655|1618.7372|1636.5514|1644.5579||
2022-02-13 17:51:59|adr_usa_0281|CHU|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6384.496||7609.6595||9151.9291||9616.0405||12986.1092|12903.0766|12984.7481|13030.8503|14269.5536|14140.0133|14145.7677|14162.3749|14333.9991|14149.2564|14048.642|14186.6357|14981.0684|14194.2534|14256.5597|14526.6191|14256.8071|14207.1918|14383.0215|14612.2962|37853.8527|16157.7178|16025.3238|16350.7729|41898.8561|42300.5904|43993.0173|45138.6345|51410.0871|50100.814|52657.3984|53013.7747|55129.6536|54131.3678|56131.8643|56316.9231|61543.528|58719.6888|61267.8749|61906.7339|70267.7856|68565.3601|69357.9286|69198.1022|72548.7916|68468.5037|68145.9438|67605.7349|72146.6337|69899.5479|70865.5441|70890.5014|71440.5172||66958.5016||66311.0541||63462.5795||65236.4815||60177.9695||57241.618||60357.7524||58665.765||56184.293|||||||
2022-02-13 17:52:00|adr_usa_0282|CHT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9466.3732|9520.9043|9664.5361|9713.3029|12336.2946|9719.1832|9494.457|0|0|0|0|0|0|10783.6258|8413.7682|8513.0012|8232.3573|8170.505|8086.8675|10398.17|10716.9869|10594.9803|9883.1726|9836.8725|9315.8189|9531.7964|9725.6007|9734.9842|9800.5965|9480.5852|9733.6708|10562.9715|10252.193|10264.1344|9810.4943|9809.814|10199.7007|10031.6524|10244.4749|10267.2193|9901.7403|9890.4013|10029.2369|10113.6747|9827.8885|10009.8199|9786.726|9545.581|9510.5515|9465.4408|8800.606|8764.5184|8993.8713|8898.9413|9085.5352|9014.6232|9426.6148|9323.6147|9321.5145|9726.5725|9826.0111|9336.2011|9417.883|9446.91|9601.5935|9545.1904|9447.3226|9851.6916|9699.1345|9882.057|10048.4563|10483.7287|10217.8374|10513.5626|10599.2677||
2022-02-13 17:52:03|adr_usa_0283|CHL|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4109.4182||||5977.5098||5368.2405||12211.8516||13411.765||15125.4602||15138.1195||22764.5808||22551.0536||24161.0587||24104.8878||29391.9599||28480.451||31073.2538||31087.2442||34717.4747||37570.3525||41758.3752||48780.3686||53317.1306||56556.7747||59463.9539||62404.1716||66363.5263||69697.441||73375.2||73963.4827||77864.6234||79786.6227||93103.0973||95047.2955||112868.4409||106691.2928||103767.9677||103473.8019||102545.2762||106668.2664||111223.017||110021.344||107381.3301||119222.8488||116784.1388||118292.9202|||||||
2022-02-13 17:52:04|adr_usa_0284|CHA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19268.6506||20471.7181||20302.523||31172.4343||41522.03||42295.4601||42112.2024||43622.5022||43434.3909||44390.9194||45314.8692||47013.029||48754.9463||||44556.3198||43612.4238||42757.9477||||44194.4227||45401.616||45551.8814||65090.279||66033.0051||69056.355||65567.5137||68684.649||68845.9246||68252.6594||67758.9051||67679.747||70071.9572||73424.0307||71493.5213||68969.1974||77442.5652||75857.7095||74923.8604|||||||
2022-02-13 17:52:05|adr_usa_0286|CEO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2773.7074||2878.8395||4063.0385||4358.0546||5011.513||5210.2633||6135.6921||6950.5403||7275.0765||8260.2551||11620.4414||13250.239||14641.2457||16298.1193||18326.3874||||22239.0481||24203.1598||29505.0989|29942.6474|32013.0885||30344.6102||34975.512||37183.7862||40511.1812||66390.6811||69495.6116||70394.6755||74925.5717||73628.4545||70141.96||65177.8186||62394.5997||61176.7467||60706.632||59126.7073||60200.3337||60934.9224||64370.7825||64253.0077|||||||
2022-02-13 17:52:06|adr_usa_0287|CEA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2378.2726||2366.4583||2439.7489||2413.1197||2471.3344||2566.7749||||2578.0314||||2563.353||3268.6873||3466.4575||3620.9394||4587.9241||4774.8877||5400.6711||5136.3121||5495.6207||||7023.4135||7731.7248||7822.197||8301.5146||10018.4936||10376.3341||10808.7354||13386.73||12293.7377||15255.3877||16364.1542||18109.6825||19202.552||20986.479||22933.6695||23867.4197||24638.5062||25502.2358||26985.1737||29486.144||29750.2062||29521.3035||35428.3644||34911.6999||33813.127|34572.1934|36172.071|35607.5302|36397.9729|35833.5744||
2022-02-13 17:52:09|adr_usa_0288|CCU|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||605.2383|605.8329|671.5002|678.8948|525.5911|538.2196|568.5246|517.7216|559.5123|620.0785|585.1831|565.4574|559.169|538.8193|481.8349|519.9928|511.6715|497.8414|448.819|459.2837|442.7312|480.2738|498.0904|544.1368|518.6799|503.2127|539.4276|572.9693|512.3018|555.3455|602.8191|636.7501|609.1791|637.7088|658.4253|720.8191|668.5348|681.9328|743.0294|800.1756|900.6038|825.767|810.8333|786.4591|873.0197|945.2379|914.5337|980.5026|950.5042|931.109|1040.1327|1086.4508|1080.6185|1113.0242|||1160.907|1159.1184|1262.3308|1277.9299||1265.3344|1324.415|1329.5432|1241.8277|1274.2981|1328.6688|1406.2743|1385.6711|1378.8172|1267.7125|1232.2061|1297.8642|1341.6303|1377.6669|1381.472|1379.4282|1385.5811|1455.0418|1496.1989|1523.1492|1416.7261|1502.5685|1472.6665|1521.495|1573.5547|1459.1298|1499.2317|1290.4185|1343.3078|1401.9556|1557.2789|1502.5403|1548.0451|1483.3715||
2022-02-13 17:52:11|adr_usa_0290|CCM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.2412|||81.7782|83.8945|86.6424|99.6953|128.9648|136.799|145.873|149.8428|152.7501|168.8551|166.4221|170.7831|225.7759|243.987|246.2887|248.3296|247.8597|246.2895|235.3685||226.3222|120.8564|117.1206|155.22|146.0985|141.5343|149.5658|145.6909||||114.0251||121.5513||123.0644||177.2509||289.4399||363.871||383.9403||489.6695||558.3102|||
2022-02-13 17:52:13|adr_usa_0291|CCIH|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:52:13|adr_usa_0292|CBD|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1473.114|||0|0|0|0|0||||1983.1526|1782.5053|1965.1482|||2384.6223|3009.4082|2525.9507|2079.9303|2091.2199|2396.2599|2869.9822|3072.332|2995.1845|3019.7028|3312.2115|4017.4914|4213.5476|4440.7337|3906.9529|3942.9181|4074.2639|3628.2669|3800.4875|3953.4644|4108.6431|3859.6226|3836.858|3824.3492|4018.6765|4178.3725|3832.473|3642.8473|3038.6778|3209.7654|2508.4549|2619.4659|2896.1602|3244.0665|3250.1374|2820.6184|2847.6229|2718.0522|2885.4528|4010.8608|2767.2344|2322.4606|2281.8812|3625.9779|3358.5186|3513.4565|3350.4162|6035.5302|4349.7538|4584.1774|4693.0089|3825.357|3510.8187|3721.1802|3527.7756||
2022-02-13 17:52:16|adr_usa_0293|CANF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1052|0.073|0.0503|0.0491|0.0434|0.0426|0.0465|0.0455|0.044|0.0411|0.0451|0.0428|0.0377|0.0342|0.042|0.0651|0.0641|0.0605|0.0672|0.0615|0.0583|0.0533|0.0544|0.053|0.0476|0.028|0.024|0.024|0.041|0.047|0.044|0.04|0.037|0.118||0.096|0.086|0.123|0.117|0.127|0.165||
2022-02-13 17:52:18|adr_usa_0294|CAJ|net_ppe|0||||||||711.7536||||1076.0295||||1460.89||||1954.1991||||2045.8||||1829.9738||||2642.0677||||3540.5923||||3908.1602||||4624.6414||||5555.6631||||5524.2732||||5404.0451||||5355.5834||5242.7617||6425.9492||6481.573||7327.7902||7125.1762||6733.8454|6378.1119|6435.7191|6771.2952|6219.8253|6240.2257|6919.9825|6691.8393|6924.131|6933.6294|7131.5879|7604.4484|7898.7128|8058.6896|8243.3214|8408.3941|9255.5394|9421.2363|9396.1105|9798.5134|9734.2907|9971.0305|10309.925|10506.133|10637.3365|11132.3398|10868.279|11920.506|12254.1077|13653.8139|13069.4648|12968.5082|14956.1897|13714.3456|14045.0638|14525.0997|13650.1887|13905.0709|14276.6686|14738.1431|14748.1474|14456.9949|14919.4557|15489.6079|15326.0593|14857.3359|15437.079|15798.4663|14658.0333|13604.0713|13037.0409|12976.5895|12186.2969|12199.0522|12264.6667|11405.2485|10625.9577|10438.1015|10280.7849|10276.3289|10123.1116|10690.0124|11269.0116|11262.3959|10274.4036|10492.3137|10354.5349|10070.037|9993.1194|10370.4128|9980.5231|9657.3835|9886.5695|10986.6392|11250.0359|11080.8082|11057.1493|10947.4186|10863.4127|10955.8072|11102.3175|10396.3675|10297.7855|10117.4443|9882.2159|
2022-02-13 17:52:21|adr_usa_0295|BVN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.453|||71.4|66.822|||68.539|62.355|82.508|81.959|83.408|85.115|87.695|89.93|87.09|89.082|95.338|105.734|101.682|101.756|99.811|99.039|103.933|105.989|105.312|106.771|108.553|113.182|116.106|124.848|137.654|135.944|135.015|130.372|170.002|172.506|179.856|213.626|215.643|216.562|241.837|243.196|244.992|244.464|249.669|261.703|257.795|255.426|250.58|251.051|351.784|393.941|437.419|484.196|635.236|553.841|597.788|653.17|830.997|879.695|942.258|1058.39|1159.805|1196.398|1346.653|1433.375|1515.46|1546.315|1535.626|1726.712|1715.452|1729.685|1713.497|1712.626|1747.624|1752.816|1782.188|1854.681|1960.025|2002.697|2014.567|1994.09|1949.555|1920.348|1881.366|1875.455|1853.959|1818.558|1779.785|1775.845|1760.549|1712.897|1689.066|1654.65|1655.916|1621.613|1588.712|1569.174||
2022-02-13 17:52:23|adr_usa_0296|BUD|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16461||15481||15893||16615||16022||15858||16461||20374||20889||21550||20263||19295||18952||19309||27522||26372||29233||25451||27615||27517||27544||24718||26419||26618|||
2022-02-13 17:52:25|adr_usa_0297|BTI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0|3997.4097|0|3876.4622|0|3802.0106|0|3878.5902|0|4012.72|0|4194.8013|0|3949.667|0|4609.9796|0|5623.491|0|4149.3104|0|3879.1467|0|4008.8538||4056.799||4322.1888||4401.3168||4722.9458||4973.7792||4505.4172||4603.0548||4867.471||4391.4538||4810.7778||4924.7672||4694.8176||4529.062||5172.816||4920.9404||5204.244||5181.0431||4675.6058||4451.7475||4475.6115||4407.3606||4497.5751||4730.5087||6597.5348||6339.5341||6555.1374||7201.9522||7235.0361||6700.9652||6895.9198||6734.544|||
2022-02-13 17:52:27|adr_usa_0299|BSMX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||447.859|||400.0595|424.4943||293.6828|315.5082|327.8458|315.8784|328.149|364.3895|360.0912|359.4078|348.1019|356.8162|352.2052|336.4835|318.0817|319.2935|316.311|286.5231|276.7697|274.5479|298.4277|310.6285|313.037|330.0984|349.2912|325.3697|358.1606|443.3857|454.6546|470.4442|492.9493|852.8946|433.7027|441.642|479.9309|897.1264|585.2545|598.7525|566.911|623.4791|
2022-02-13 17:52:29|adr_usa_0301|BSBR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1636.3547|||2068.7992|2123.1866|2146.2596|2208.5832|2469.2159|2671.5578|2809.9115|2911.9162|2569.1931|2683.7007|2712.7573|2497.8425|2583.4986|2893.164|2958.7623|2777.9187|2831.8406|2908.8909|2965.6664|2988.9439|2720.8189|2655.8103|2135.6947|2172.9087|1666.5281|1768.5028|1919.2746|2097.8847|2057.4988|2041.7176|2068.7651|1956.0946|1995.9827|1964.3571|1939.1396|1668.1633|1569.8252|1700.219|2325.4015|2460.8684|2286.2285|2430.601|1839.6718|1780.8339|1689.1681|1834.4155|1505.5074|1721.8661|1609.2099||
2022-02-13 17:52:30|adr_usa_0302|BSAC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||252.9718||||192.759|201.3714|219.9654|215.1482|216.7258|195.0356|182.6846|157.9471|176.5816|174.2286|169.3477|301.8694|299.0813|278.1941|303.2734|314.9291|359.5029|347.0223|330.9683|364.2493|391.1512|355.9609|373.6699|405.4296|439.9286|418.166|424.7809|431.6634|488.7064|432.0039|438.5341|479.0955|543.2011|565.7724|479.0399|452.0416|318.4181|341.4126|364.9953|367.3386|368.244|350.243|304.175|330.3357|331.3579|314.8252|318.9923|298.7293|294.6386|320.3252|298.7899|319.2324|338.5406|338.8841|319.501|321.5204|342.9491|322.074|326.1827|311.3818|349.4988|329.9283|328.5881|303.9306|339.8105|351.4675|357.5232|361.6654|393.2751|376.4729|368.6289|357.1343|395.3516|385.4613|355.3115|365.043|365.671|589.315|581.7979|543.8916|557.7829|464.358|475.5791|485.8362|546.7245|519.1854|513.8155|450.2155||
2022-02-13 17:52:34|adr_usa_0303|BRFS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||585.368||||387.5396||||264.0331||||314.1257||||0|0|0|0|0|544.816|627.258|683.0539|732.5601|849.4539|966.4324|1106.3109|1203.6944|1500.7737|1716.6951|1509.431|1247.2209|1257.3519|1497.5227|3926.4201|5089.886|5166.0905|1762.2409|5499.6813|5361.1987|5590.994|5832.4824|5099.8297|5250.4725|5554.5087|4712.8016|5019.3054|5198.8716|5392.3786|4963.8741|4883.4921|4571.4765|4752.3176|4905.2094|4457.9806|3778.1723|3118.5141|3745.8471|2633.8594|2755.45|3125.7506|3550.2537|3589.707|3608.315|3734.6407|3784.6449|3870.1027|3678.5134|3646.5477|3080.187|2949.4957|2760.2532|3242.8965|3259.9386|2946.7673|3050.5366|2381.9052|2269.2579|2170.4545|2349.6055|2134.9203|2488.185|2367.001||
2022-02-13 17:52:36|adr_usa_0304|BP|net_ppe|0||||||||||||15904||||15697||||15472||||18926||||19285||||17481||||18681||||20864||||19954||||19393||30644.7||19538||||18805||||52263||||54880|53947|53831|52616|52631|32557.512|44309.399|50844.098|75173|52173.454|53828.213|52670.613|77410|57544.943|56148.395|54381.916|87682|55812.615|54105.563|88930|91911|97616|50492.338|91917|93092|98757|90947|84489|85947|85487|90999|87584|90999|92307|95193|96934|97989|99512|101787|102889|103200|103316|105779|106692|108275|108232|106494|107396|110163|111476|112205|114809|139101|119991|117565|119687|148765|126848|128370|130153|154555|133199|135854|134726|150036|129113|130659|130124||129253|125946|128262||129817|130715|130651||129002|124390|122661|135261|144625|145291|134661||130226|117208|116580|118949|112927|116177|114458|112902|
2022-02-13 17:52:40|adr_usa_0305|BORN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:52:40|adr_usa_0307|BMA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73.7434||84.5497||109.6752||106.7777|108.9379|115.5886|118.2329|127.5935|126.2102|122.7383|112.9753|110.3456|111.7582|111.5067|110.6417|107.826|98.5854|112.2426|108.8515||116.3418|136.2874|122.496|120.9878|123.8352|141.8591|131.2999|127.82|121.0553|129.0546|102.276|102.1582||150.7432|113.7956|121.9328|121.7594|148.4205|84.6946|84.6985|86.32|876.5702|97.5057|90.2223|88.4857|790.8526|358.1395|270.4758|191.5491|634.2823|227.2163|225.0259|186.8252|585.2425|428.0772|408.8716|405.8982|408.4464|422.7498|453.6287|488.2123||
2022-02-13 17:52:42|adr_usa_0308|BLRX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2421|1.2369|1.0885|1.1064|1.0687|0.932|0.8682|0.849|0.8066|0.787|0.7514|0.635|0.6865|0.6796|0.6322|0.721|1.111|2.489|2.962|2.909|2.859|2.77|2.654|2.605|2.54|2.463|2.365|2.505|2.432|2.318|2.197|2.227|3.94|3.763|3.558|3.466|3.263|3.07|2.885|2.696|2.54|2.551|2.354||
2022-02-13 17:52:44|adr_usa_0309|BITA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8843|||2.9412|4.0521||||5.5249||||12.5031||||12.3488||||20.6152||||19.0905||||64.0304||||287.8821||153.1198|103.0465|117.6257|44.3543|32.026|27.7861|137.0172|83.3427|87.2304|||||||
2022-02-13 17:52:44|adr_usa_0310|BIDU|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3352||||4.3467|5.4997|7.0399|11.3132|11.9506|12.5523|15.6444|20.3291|24.5891|44.3839|54.8458|65.9138|93.0732|96.8683|111.0558|109.4688|115.9079|126.1576|131.208|151.7643|146.0443|151.6912|169.7098|||291.9488|342.272||425.652|425.8811|519.011|590.8256|622.8768|623.1536|687.9353|750.1631|886.1479|1008.1755|1162.6228|1323.221|1403.3917|1474.4011|1587.8787|1659.9067|1637.0026|1622.0885|1659.643|1676.2761|1626.1327|1617.4396|1715.1849|1809.0617|1910.7957|2173.714|2209.7929|2355.2058|2602.5591|2927.3619|3830.5212|3675.1673|3664.9488|3464.4098|3419.2194|3926.1714|4180.4293|4153.1585|4425.6183|4823.064||
2022-02-13 17:52:46|adr_usa_0311|BHP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9051||19231||19279||19884||16086||21698||20565||23297||21941||27764||27438||30985||33282||42261||44667||47332||46739||49032||52206||55576||59174||67945||95601||95247||97540||100565||105254||108787||108771||94072||85439||83975||82170||80497||78849||67182||66673||68041||70196||72362||73711||73813|||
2022-02-13 17:52:49|adr_usa_0313|BCS|net_ppe|0||||||||1635.9265||||1790.7169||||2198.0544||||3239.8106||||3228.8703||||3625.2214||||4828.482||||4244.8777||||3347.6771||||3010.2254||||3327.5164||||3216.2093||||3555.3792||||3335.8123||3182.3064||3206.1845||2957.6039||2904.7425||||3073.5158||||2841.8042||||2622.3586||||3196.4433||2516.9217||3685.1881||4308.7707||4736.3292||4648.223||4880.3328||5096.0502||5950.3556||5960.1657||6846.0078||6812.3894||7145.9649||8573.7196||7053.338||9958.8308||11041.3728||9168.2862||9298.464||8569.6972||6952.184||6783.7261||5570.5703||5692.45||4930.432||3824.469||3371.0314||3576.504||3319.0384||3230.5607||3205.2414||5330.1797||5509.5363||5217.7427||5486.7536||4956.104|||
2022-02-13 17:52:53|adr_usa_0314|BCH|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||131.0933|115.571|125.982|216.8846|208.6241|191.0843|193.139|178.591|191.8682|196.8187|221.6468|209.758|205.3174|230.621|252.3282|227.2994|240.8126|259.0371|283.0285|271.0692|280.0287|292.4478|313.4133|294.3189|302.175|320.9026|373.5029|439.6527|383.1022|359.0918|335.8812|368.3777|401.2603|385.5356|411.694|404.9568|389.7307|429.3015|439.4424|428.7303|438.5165|397.9182|542.9905|429.0446|409.2399|440.7186|584.7252|598.5693|593.5218|395.0096|518.1888|359.6654|494.8364|338.8595|483.215|469.69|482.7383|466.6067|470.2002|469.9785|487.134|470.4442|492.2605|483.1682|460.2781|505.265|561.1079|544.873|327.837|476.5734|458.1522|693.0366|693.8041|650.4893|697.0917|567.2998|544.3339|541.5613|593.8705|578.169|584.9058|522.6038|489.5204|
2022-02-13 17:52:56|adr_usa_0315|BCA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:52:56|adr_usa_0316|BBVA|net_ppe|0||||||||||||||||||||||||||||||||||||2104.4282||||2328.4471||||1913.6748||||2064.3064||||2569.4425||||2920.9197|3860.2868|3740.3775|3705.3414|3045.831|3547.7216|3476.0454|3843.1529|3951.7756|3739.3672|3622.4359|3663.8218|4889.4115|4735.7489|4476.5335|5592.0083|5613.0214|5896.987|5786.9894|5980.7438|5500.0727|5159.5623|5039.7346|4819.1665|4865.4251|4718.1463|4891.3585|4668.3813|4761.9797|4767.1857|4655.3106|4761.2238|5122.7275|5162.2648|5134.4916|5117.84|5099.0573|5242.8519|5420.1784|5403.3636|5891.9938|6170.4213|5457.7851|7433.628|7525.6976|8013.5016|8108.1303|7507.3411|7230.1476|9252.8841|6763.0266||6968.39||6335.3268||6826.6847||7839.2955|9542.5727|7174.6667|9817.0062|9301.9114|10840.5794|7542.2175|10035.1916|10006.5838|10220.3556|8064.2808|10279.1417|10185.8638|9849.2018|7815.3605|8725.0864|9817.3648|8745.0544|9270.0907|10989.901|9232.422|9202.7816|8722.6272|9553.4628|8749.9971|8721.3262|8393.1012|8566.1892|7614.7991|7771.456|8082.7974|11435.509|11465.508|11168.5728|10996.7089|10305.8714|9893.722|10202.4945|9350.1559|8779.2798|8463.4934|8206.2925||
2022-02-13 17:53:00|adr_usa_0317|BBL|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6091.609||6245.379|0|18120.6626|17192.3789|19231|0|19247.2429|0|19884|0|18940.3487|0|22232|0|20537||||19183||27764||29261||30985||33282||42261||44667||47332||46739||49032||52206||55576||59174||67945||95601||95247||97540||100565||105254||108787||108771||94072||85439||83975||82170||80497||78849||67182||66673||68041||70196||72362|||||||
2022-02-13 17:53:00|adr_usa_0318|BBDO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||895.9444|813.91|746.695|1169.2708|1176.2046|922.2675|657.9604|846.4844|719.0309|899.2863|1760.9352|1066.1512|807.6738|741.3003|0|0|0|0|0|0|930.3377|970.4901|966.0218|1399.0411|1080.9804|1144.6869|1188.3057|1997.9896|1333.2306|1521.1864|1298.7964|1821.793|1422.5643|1641.4032|1838.2612|2770.2947|1815.4918|1903.1229|1993.5934|2169.6458|2249.1611|2325.6982|2084.904|2286.5887|2493.7065|2172.6039|2211.1014|2204.5409|2253.6969|2025.4989|1945.9962|1971.6309|2028.5196|2082.5326|1872.6933|1765.4675|1453.077|1582.1226|1230.6496|1389.4844|1532.0069|1677.4815|2052.5425|2579.5099|2401.7767|2226.1313|2276.9005|2544.4992|||||||||||||||||
2022-02-13 17:53:03|adr_usa_0319|BBD|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||895.9444|813.91|746.695|1169.2708|1176.2046|922.2675|657.9604|846.4844|719.0309|899.2863|1760.9352|1066.1512|807.6738|741.3003|0|0|0|0|0|0|930.3377|970.4901|966.0218|1399.0411|1080.9804|1144.6869|1188.3057|1997.9896|1333.2306|1521.1864|1298.7964|1821.793|1422.5643|1641.4032|1838.2612|2770.2947|1815.4918|1903.1229|1993.5934|2169.6458|2249.1611|2325.6982|2084.904|2286.5887|2493.7065|2172.6039|2211.1014|2204.5409|2253.6969|2025.4989|1945.9962|1971.6309|2028.5196|2082.5326|1872.6933|1765.4675|1453.077|1582.1226|1230.6496|1389.4844|1532.0069|1677.4815|2052.5425|2579.5099|2401.7767|2226.1313|2276.9005|2544.4992|||||||||||||||||
2022-02-13 17:53:05|adr_usa_0320|BAK|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1037.1877|958.3169|898.2443|1065.9558|969.7|947.7698|918.8987|977.4545|813.0971|749.9483|699.0226|1090.0771|870.5218|766.8444|551.8407|1184.6779|1470.0811|1538.1179|1711.6836|1727.5687|1614.5304|1691.7319|0|0|0|0|0|0|2665.5197|2782.9416|3100.8645|3120.1449|3278.3995|4198.9119|4454.86|4733.9454|5348.2799|6374.928|5332.3223|4392.4741|4402.5772|6227.9486|7023.6234|5760.9512|5611.7929|9002.1233|9461.1241|11451.2763|11847.2085|12431.5963|10874.5201|11072.1187|11504.5479|10133.6891|10389.6119|10317.5411|10825.6405|10263.9873|10551.8255|10733.8578|11402.2964|12137.7596|11356.5249|10918.7606|9632.9222|9913.1043|8413.5186|8607.9354|9109.2595|9355.0804|9148.1296|9011.9435|9396.8586|9210.8488|9360.5565|8980.5653|9180.5782|8183.8442|8083.5525|8195.3215|8546.5653|8661.2919|8146.0877|8677.0587|7140.1944|7027.9742|6937.8002|7469.0527|6980.2521|7580.9214|7203.8105||
2022-02-13 17:53:08|adr_usa_0321|BABA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||114.6506||115.5147||117.7732||113.3228||115.7759|||||||||899.434|1083.1335|1391.933|1455.4039|1472.0187|1604.5873|1795.5674|2132.5298|2107.5886|2378.9142|2458.524|2865.0978|2932.4968|6471.4675|7439.5376|9951.9144|10575.7403|11867.2833|12654.3052|13201.6312|13708.7888|13675.5168|14164.3156|14509.4414|19415.0681|15718.4531|22800.4177|22512.6651|33341.3424|23604.6383|24269.9954||
2022-02-13 17:53:10|adr_usa_0322|AZN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||2490.9769||||2709.3789||2917.9||2915.8168||||3120.1836||||3225.2199||3528||6281||5689|5994|5981|7908.7973|6015.7799|9264.0319|4961.7637|7625.2101|4961.3906|7945.2431|5409|8217.7223|6113.6559|9003.1728|6597|9581.7682|7024.5205|10058|7536|7556|7537|9177|8097|6985|7355|7262|6985|7453|7269|7297|7453|7420|8161|8316|8298|8486|8479|7830|7043|6820|7262|7363|7307|7067|6824|7096|6957|7062|6832|6526|6425|6335|6047|6094|6089|5882|5665|5728|5818|6173|6150|5989|6010|5913|6134|6205|6413|6560|6613|6690|6848|6954|7079|7329|7615|7721|7514|7591|7421|8153|8144|8007|8335|7991|8109|8360|8917|8849|9031|10162|10171|
2022-02-13 17:53:13|adr_usa_0323|AVH|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:53:13|adr_usa_0324|AVAL|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||908.8354||||1012.3445|1007.0817||1024.4724|2567.3607||||2238.7062|908.0816|2294.384|2025.1546|1835.3888|1917.1672|2012.9912|2091.6617|1971.0425|1991.086|1898.136|1954.762|1926.9522|1996.3512|1894.888|1866.955|1745.7295|2420.7516|2454.8903|2373.3538|2414.6813|2033.4606|2242.266|2144.3052|2348.4745|2158.472|2104.2728|2060.8821||
2022-02-13 17:53:14|adr_usa_0327|AU|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2308|||2332.5|1982|2292.6|2441.4|2458.4|2901.4|2719.7|2552.262|2607|2661|2404.7|2428.6|2297|2057|1878|1965|2071|2917|2394|2443|2552|3491|3621|6278|5474|6654|5727|5615|5834|5027|5982|5768|4671|4977|6069|6350|5375|6807|6595|6862|6663|5579|4320|4813|4980|5454|5823|6235|6516|6762|5896|6860|6592|6545|7144|7160|7980|7776|7909|5656|5758|4815|4885|4955|4839|4863|4603|4453|3836|4058||4072||4111||4105||3742||3478||3381||3553||2750|2739|2805||3026|3119|3277|||
2022-02-13 17:53:17|adr_usa_0328|ATV|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.353||||5.1572|5.3748|5.4777|6.3009|13.3225|14.0867|14.4423|14.6969|15.6414|15.3384|13.578|13.7594|14.8184|15.6299|17.1148|19.0859|19.3079|23.1715|24.4438|29.0263|29.8039|29.2207|28.5891|28.525|29.0024|28.4827|29.4995|29.648|29.7551|29.0982|28.5199|27.5125|26.8402||||16.6153||15.6064|15.2595|13.8851||13.6812|13.7199|4.0373||3.6884|3.4448|0.6602|2.5854|2.8305|2.2058|2.3452|2.0775|1.905|||||||
2022-02-13 17:53:18|adr_usa_0329|ATHM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3857|||9.1689|9.5536|9.2288|9.202|10.4045|12.0717|11.3751|15.2524|14.8537|15.9515|14.9735|15.2975|17.891|19.3762|21.318|20.3568|20.5388|19.9614|18.3059|18.7743|22.6874|24.7417|22.0683|23.1778|29.423|51.8561|41.8259|50.7396|54.3366|94.8097|61.4915|63.9707|63.4704||
2022-02-13 17:53:19|adr_usa_0332|ASX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1607.4544|1778.0408|1809.2937|1863.6578|1681.6297|1570.3314|1721.9442|1694.9008|1782.0293|1829.0293|1826.4735|1839.2263|1885.4373|1931.297|1981.8746|2181.5019|2319.9107|2428.356|0|0|0|0|0|0|2267.3034|2208.6577|2257.0003|2386.263|2369.1762|2441.96|2522.1595|2672.7238|2739.5789|2621.712|2580.8806|2415.2906|2379.1583|2420.0592|2468.216|2737.7669|2956.782|3278.1202|3449.9527|3435.5303|3628.4331|3621.6727|3757.1189|3779.6717|4014.9736|4265.4753|4392.1391|4257.8526|4344.3508|4434.4644|4393.3258|4285.6794|4545.1592|4890.1144|4781.0576|4782.2646|4898.8529|4595.5492|4435.4135|4540.6966|4565.338|4623.4499|4454.5323|4618.1738|4619.84|4503.9675|4553.8236|4642.2838|7138.848|7097.4136|7016.7484|7229.5922|7432.8095|7606.0148|8076.3166|8122.4161|8418.4052|8279.705|8669.7733|8633.8656|9127.282|9435.3128|9048.7555|
2022-02-13 17:53:20|adr_usa_0333|ASR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||805.7454||||956.2384||281.6509|278.6728|807.6088|82.3453|87.9728|89.6783||298.9238|292.0918|305.178||338.7667|361.584|378.1508||405.2229|407.4654|448.7249|302.4297|499.9998|38.3152|516.76|98.8403|342.92|357.1131|342.734|78.8885|303.2534|322.4868|316.9934|74.7997|376.5374|520.0665|24.2267|24.649|25.7342|26.0472|25.5229|21.8691|24.5242|23.01|24.4276|24.1356|25.6463|24.3649|24.0333|24.6192|24.7046|24.8703|23.9352|21.8764|21.0808|20.4723|18.825|18.5164|18.6296|17.4178|16.4874|15.5844|17.2536|24.3828|24.6998|24.0405|24.9939|24.6745|27.9913|28.4166|25.8055|26.2523|25.6491|27.4894|23.3596|23.8056|23.9185|25.3514|24.0265|9.3146|9.1684||
2022-02-13 17:53:23|adr_usa_0334|ASML|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||48.0358||||78.725||||81.0056||108.6608||159.1098||138.3476||203.1678||200.2833||253.527||503.06||600.0522||591.113||519.6701|518.0453|502.6424|458.0879|437.0818|400.9041|391.2798|392.1811|411.592|402.1399|370.1283|351.7122|329.5621|336.6552|367.376|356.4615|357.3853|385.1484|424.2376|489.8797|556.8295|632.0588|722.017|708.1533|755.4903|776.8926|830.8739|822.9794|937.1648|973.3774|908.2958|981.8896|991.2604|1198.2965|1390.0815|1440.0783|1364.741|1497.18|1454.5953|1338.8038|1362.0732|1297.2321|1482.09|1583.1161|1681.6787|1693.294|1739.6189|1741.4384|1760.2169|1649.7203|1703.5982|1724.4815|1771.8873|1791.0014|1789.6438|1780.8723|1783.6404|1733.7291|1792.8972|1828.3802|2056.8857|2075.5871|1979.4315|1977.6078|1975.6297|1987.5977|2138.2422|2323.4308|2602.3789|2606.6884|2770.6245|2930.781|3462.5834|3359.9004|3492.8571|3353.5029|3563.6624|
2022-02-13 17:53:26|adr_usa_0335|ASMI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:53:26|adr_usa_0337|AMX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3405.8713|3745.4781|3927.6103|3987.484|4299.3096|4821.2251|4654.9386|5166.3297|5827.2063|5741.631|6149.4802|5837.9119|6318.0442|6578.9436|6786.7662|7369.0209|7838.7785|7783.4966|8694.5049|10057.5765|10950.5042|10457.7657|10812.0924|11005.8913|13232.7782|12718.1384|13800.9985|14405.2076|15279.8232|15553.9413|16045.6422|15379.0745|15320.3689|15223.2336|16424.778|16991.8706|31932.5505|16958.8727|16257.8805|32306.8616|33213.3142|33850.3221|35089.1387|31307.7974|33255.2913|37226.4938|35545.8501|36794.0882|38388.313||37386.0555|36798.0239|38304.6153||38593.7487|41881.4325|39879.4801|36584.0238|36829.9143|32813.7656|32989.3811|34106.9355|34941.0057|33907.7122|33821.2016|34940.8167|34105.0146|34305.1934|34358.2345|34587.7922|31876.049|31563.1751|32564.5166||39110.914|37055.605|39988.6575|33823.2737|33683.3848|33633.0055|41461.4492|39312.4367|40553.1697|||
2022-02-13 17:53:28|adr_usa_0338|AMRN|net_ppe|0.253937007874||||||||||||||||||||||||||||||||||||||||||2.2||||||||4||||6.3||||9.1||||6.2|||||||||1.435||||2.228||||2.388||2.305||1.031||0.261||0.427||0.421||0.46|0.211|0.198|0.257|0.314|0.632|0.643|0.635|0.595|0.585|0.527||||0.464||0.128||0.119||0.088|0.073|0.065|0.073|0.432|0.492|0.621|0.796|0.811|0.766|0.706|0.646|0.579|0.523|0.472|0.424|0.381|0.339|0.296|0.266|0.243|0.172|0.137|0.102|0.078|0.069|0.052|0.039|0.028|0.02|0.017|0.069|0.063|8.957|9.62|10.757|10.872|10.863|10.607|10.315|10.07|9.82|9.574|9.331|||
2022-02-13 17:53:31|adr_usa_0339|AMOV|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3405.8713|3745.4781|3927.6103|3987.484|4299.3096|4821.2251|4654.9386|5166.3297|5827.2063|5741.631|6149.4802|5837.9119|6318.0442|6578.9436|6786.7662|7369.0209|7838.7785|7783.4966|8694.5049|10057.5765|10950.5042|10457.7657|10812.0924|11005.8913|13232.7782|12718.1384|13800.9985|14405.2076|15279.8232|15553.9413|16045.6422|15379.0745|15320.3689|15223.2336|16424.778|16991.8706|31932.5505|16958.8727|16257.8805|32306.8616|33213.3142|33850.3221|35089.1387|31307.7974|33255.2913|37226.4938|35545.8501|36794.0882|38388.313||37386.0555|36798.0239|38304.6153||38593.7487|41881.4325|39879.4801|36584.0238|36829.9143|32813.7656|32989.3811|34106.9355|34941.0057|33907.7122|33821.2016|34940.8167|34105.0146|34305.1934|34358.2345|34587.7922|31876.049|31563.1751|32564.5166||39110.914|37055.605|39988.6575|33823.2737|33683.3848|33633.0055|41461.4492|39312.4367|40553.1697|||
2022-02-13 17:53:34|adr_usa_0341|ALU|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:53:34|adr_usa_0342|AKO.B|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||601.4385|449.7443|446.2185|466.4939|434.9452|443.555|485.9831|218.9222|416.7046|406.1495|365.283|327.9463|330.0872|322.4231|309.1106|286.9254|290.8884|268.4081|195.0861|284.0475|292.78|285.2379||287.8082|292.1862|258.6105|262.7047|269.1235|276.7829|266.1428|275.7741|280.4313|299.9272|281.9967|287.6933|314.1266|372.8663|366.6252|360.7698|366.1575|352.708|364.0546|388.5887|389.9181|495.7382|487.0422|497.3164|544.1977|623.1889|609.8012|668.4167|643.5713|1347.7482|718.7885|707.8296|767.4515|2406.5227|2457.2814|2378.2033|2428.2051|2637.367|2547.0097|2605.5003|2402.5486|2356.0007|2123.1437|2097.3517|1827.2483|1808.8564|1878.0383|1997.1242|2005.257|2035.7571|2021.157|1992.534|2099.8399|1075.3933|2126.5262|1885.0058|963.6781|1024.9317|1032.5733|1054.3658|951.2011|987.234|828.5394|810.0658|804.46|851.4406|818.8687|864.4804|825.692||
2022-02-13 17:53:37|adr_usa_0343|AKO.A|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||601.4385|449.7443|446.2185|466.4939|434.9452|443.555|485.9831|218.9222|416.7046|406.1495|365.283|327.9463|330.0872|322.4231|309.1106|286.9254|290.8884|268.4081|195.0861|284.0475|292.78|285.2379||287.8082|292.1862|258.6105|262.7047|269.1235|276.7829|266.1428|275.7741|280.4313|299.9272|281.9967|287.6933|314.1266|372.8663|366.6252|360.7698|366.1575|352.708|364.0546|388.5887|389.9181|495.7382|487.0422|497.3164|544.1977|623.1889|609.8012|668.4167|643.5713|1347.7482|718.7885|707.8296|767.4515|2406.5227|2457.2814|2378.2033|2428.2051|2637.367|2547.0097|2605.5003|2402.5486|2356.0007|2123.1437|2097.3517|1827.2483|1808.8564|1878.0383|1997.1242|2005.257|2035.7571|2021.157|1992.534|2099.8399|1075.3933|2126.5262|1885.0058|963.6781|1024.9317|1032.5733|1054.3658|951.2011|987.234|828.5394|810.0658|804.46|851.4406|818.8687|864.4804|825.692||
2022-02-13 17:53:40|adr_usa_0344|AIXG|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:53:40|adr_usa_0345|AEG|net_ppe|0||||||||||||||||||||||||||||||||||||49.2898||||60.8839||||66.7622||||94.7546||||117.2477||||124.243||||134.0111||||144.0822||||161.8211||||238.5568||||318.4768||||412.257||||401.4934||||||||321.1798|||5693.703|311.1527||||982.3108||||||||||||||||||||||||||||||||||||||||||||||||285.6433||||259.5216|||||
2022-02-13 17:53:44|adr_usa_0347|ACH|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2531.013||2725.4299||2844.4724||3087.4852||3404.0674||4048.2121||4478.8134||4931.1719||5416.0213||6232.2947||7263.106|7555.0767|8550.4252|9194.3818|10904.2015||||12833.2516||13126.5616||13143.2114||14015.5216||14104.2368||15077.1193||14833.3516||15705.3975||16254.0605||17960.9979||15977.5114||16663.3949||15072.2686||15452.3756||14402.063||14363.4307||14823.8357||16022.6922||16203.2372||16841.7242||16943.9861||16756.2612||17729.3286||17121.7368||18451.7129|||
2022-02-13 17:53:46|adr_usa_0349|ABEV|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1977.0704|1944.7909|2189.2639|1921.298|1909.772|1832.0922|1758.9119|1244.4805|1151.554|1053.5996|1048.7336|1035.0583|1892.1436|1851.5124|1622.4642|1517.6504|1355.3189|1126.404|1348.1961|1219.3223|1046.4377|793.3238|941.434|1045.6408|1223.9775|1299.3339|1436.161|1440.2958|1380.238|0|0|0|0|0|0|2356.0582|2361.6324|2643.4066|2676.5528|2665.5923|2955.5992|3165.2606|3406.4962|3144.6495|3426.2179|3222.4732|3121.6207|3020.1267|3227.8881|3523.0421|3782.6854|3600.4663|3667.5486|4038.7575|4158.1989|4467.5541|5052.9051|4859.9879|5559.7115|5053.6704|4999.6643|5388.5389|6048.0786|5607.9153|5316.9251|5798.125|5916.5254|5998.19|6327.9987|6042.3749|5911.8239|5112.4702|5386.4365|4583.852|4831.5351|5185.7405|5624.4215|5622.2752|5883.8555|5921.9734|5638.2032|5804.4352|6247.7636|5527.3041|4855.0582|4856.2881|5583.4692|5460.8605|5605.0343|5191.5339|5609.7135|4823.8839|4645.9241|4515.0877|4764.0775|4619.3724|5183.8315|5026.8403||
2022-02-13 17:53:49|adr_usa_0350|ABB|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3045|2975|3108|2753|3045|3097|2803|2792|2779|2801|2835|2858|2749|2695|2712|2964|2824|2648|2627|2547|2585|2690|2652|2793|2818|2909|3061|3246|3527|3625|3485|3562|3462|3718|3967|4072|3956|3766|4092|4356|4843|5019|4757|4922|5121|5407|5658|5947|5820|5782|6050|6254|6171|5984|5652|5652|5298|5327|5194|5276|5347|5239|4861|4743|4805|4980|5180|3804|5440|5621|5580|4133|5185|5054|4884|4966|4787|4751|4921|5143|5006|5062|4841|4940|
2022-02-13 17:53:51|adr_usa_0352|YNDX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97.5143|128.737|154.9226|179.2739|210.4539|237.2406|214.7717|261.6754|266.4874|263.7381|242.9457|277.4421|295.8589|296.2421|344.6265|337.7941|255.3681|349.4915|389.3893|367.7195|283.9046|282.6301|307.7275|298.489|311.045|361.9266|375.7876|387.487|367.1051|422.1828|425.7039|447.4198|825.8997|918.9796|946.5145|982.0656|1114.1636|771.2719|987.867|1011.9518|1109.7677|1212.6936|1478.1217|1727.1422||
2022-02-13 17:53:53|adr_usa_0353|ADAP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4307||2.8468|||11.5747||13.845|13.444|15.086|27.899|35.092|38.922|39.771|40.679|41.235|39.472|38.137|36.118|60.165|55.229|52.204|51.857|48.172|45.912|45.718|46.658|46.065|46.435|50.17||
2022-02-13 17:53:54|adr_usa_0354|ARGX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1657|0.1389|0.1351||0.2019||0.3197||0.2722||0.8131||0.8056||1.009||0.811||0.8695||0.9426||6.6935||9.1484||9.8982||11.6772||11.394|||
2022-02-13 17:53:55|adr_usa_0355|ASND|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7245|||2.501|2.2788|1.9893|2.4743|2.4136|2.5747|2.6418|2.703|2.7172|2.4843|2.7346|2.9594|2.9676|3.0676|3.0342|3.0027|4.0821|4.9474|26.9879|48.3646|47.3439|50.4849|54.8834|55.9445|55.5619|132.9734|133.8708|147.4733|146.4896||
2022-02-13 17:53:57|adr_usa_0356|AUTL|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.59||||51.358|51.472|52.546|51.573|53.513|56.054|82.29|89.683|54.742|54.788|53.158||
2022-02-13 17:53:58|adr_usa_0357|BGNE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.931||6.234|6.541|6.612|7.702|9.752|16.554|25.977|30.723|33.77|55.322|75.435|87.66|96.816|122.265|194.235|306.274|320.723|338.267|313.127|378.224|405.442|443.204|446.298|509.131|538.487|609.768||
2022-02-13 17:53:59|adr_usa_0358|CLLS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9991||1.2234||4.1449||1.2136||5.2041||||8.5788||7.4086||7.2539||6.587||5.3426||3.9237||3.1726||5.7471|5.4955|5.5135|13.21|16.903|16.9864|16.9|17.1705|17.6911|8.227|7.226|7.689|7.435|8.3|10.042|46.476|60.195|63.151|69.324|84.625|116.323|128.384|145.518|146.615|153.528|152.44||
2022-02-13 17:54:00|adr_usa_0359|ENIA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11621.2221|5041.2683|19420.2902|18947.8005|15785.5606|16232.9117|15785.2958|15746.9087|15171.4445|14544.0503|14368.3367|14003.0572|14138.5439|14122.4567|13868.8698|13754.4874||12812.8446|13076.9257|13987.608||13826.0224|13253.6644|13095.4559||13409.5163|13328.2205|13904.6495||14770.4816|14813.6927|15193.0583|16312.1349|15109.9397|15333.3239|15637.2727|17509.7598|17004.2722|16168.493|16263.0852|11299.9305|13443.1767|14997.1397|15816.0311|13529.0845|13736.0682|13709.752|14238.8861|14111.556|14109.4601|14566.2587|13882.0003|13568.3066|14383.974|14065.0022|14929.311|14381.844|14867.1645|13759.2767||14124.2176||||13586.4558||||7045.689||7587.4592||7693.156||||8092.467||||8686.827|8848.985|9122.368||9019.237|||7997.315|8577.092|||||
2022-02-13 17:54:03|adr_usa_0360|ENIC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5424.7728|||4759.0933|4841.9849||||5311.5246||5202.8282|5561.423|5844.67|5947.2363|||7655.0699||||7322.1966||||7155.1321|||||
2022-02-13 17:54:04|adr_usa_0361|GLPG|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.3574||28.8348||27.5775||25.0344||31.7674||29.4028||25.2894||23.9521||23.9346||22.5116||26.9615||14.6812||12.2709||12.5372|14.1516|15.0679|15.9913|16.7863|16.8641|15.8162|16.0977|17.7379||20.0266|20.9235|20.643|21.0473|26.4664|55.6357|58.1917|67.7062|45.5976|73.8738|82.9849|111.1367|83.962|130.4688|133.1644|143.4066||
2022-02-13 17:54:05|adr_usa_0362|HCM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.6516||30.159||29.9331||||29.452||28.753||4.842||4.691||6.536||7.694||8.918||9.505|9.382|9.85||10.064||11.174||11.924||15.481||14.416||17.79|22.212|24.461||||26.124|||36.106|38.691|||
2022-02-13 17:54:06|adr_usa_0363|PBRA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:54:07|adr_usa_0364|ZLAB|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6631||7.0443||11.9802||20.3932||20.77||29.6051|35.6775|36.864||35.329||47.137|45.912|50.503|53.73||
2022-02-13 17:54:07|adr_usa_0365|PDD|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4213|1.5742|2.2443|2.7788|4.2266|37.9736|49.5341|49.746|79.8164|74.2932|79.318|85.0487|127.4517|133.6404|144.9453|458.4898||
2022-02-13 17:54:08|adr_usa_0366|TAK|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2766.9016|2610.7793||2945.321|3135.8717|3409.5648|3994.6517|4568.5219|4938.0738|4897.9096|4995.8834|6182.6308|6318.977|6449.3901|6136.3386|6305.8548|5865.9045|5807.1328|5176.7101|5141.1812|4834.5213|5269.0724|5251.4853|4892.3312|4518.1344|4383.4556|4287.9351|4317.3433|4288.7594|4910.3967|5148.8805|5309.8242|4499.4538|4716.5647|4751.6401|4810.8068|4804.7726|5051.2974|4778.7464|4689.042|5453.276|12012.6857|13726.9553|13496.7468|13488.3761|12828.0816|12697.249|12935.4479|13217.0151|13179.7576|13136.3479|13041.4564|12979.271|
2022-02-13 17:54:10|adr_usa_0367|MUFG|net_ppe|0|||||||||||||||||||||||||||||||||2092.7408||||2524.5161||||3298.4666||||3739.9223||||4397.7133||||3455.5479||||4053.5004||3824.9762||3545.0803||||3765.2852||4179.5456||4025.1262||3790.9591||4134.2087||5957.7864||5135.0681||5209.653||4108.7878||5512.0411||5561.3185||7851.407||5306.96|7658.8208|8437.127|12899.7837|9963.6687|11737.3109|14670.843|14232.1525|9730.8933|13729.8451|14972.2032|15400.1623|10768.8181|74961.8316|9910.1156||||11742.4976||10638.3352||11605.3608||11569.827||12670.9844||11997.8091||12914.8919||11247.1535||11239.629||12016.5086||11007.7499||11269.552||8448.332||12118.0877||9404.5215||12154.0374||8979.0722||12891.4647||8803.3447||12049.1134|12681.9976|12391.2911|12347.9944|12211.9891|12204.8436|12385.023|12524.9244|11751.8751|11641.8492|11348.8048|10941.44|
2022-02-13 17:54:13|adr_usa_0368|EQNR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14132|14477|14079|14261|16555|16643|17623|17540|17207|17963|19030|18751|20538|22647|25338|24623|26647|27188|26757|27882|30094|29966|29814|30686|32493|35597|51245|53502|54477|49336|47301.5104|48372.1793|51694.831|58226.6111|59106.636|58024.8563|54183.3801|60668.8535|59807.1068|62408.8036|65670.4641|65175.5548|68288.4332|71828.0133|70862.8748|74999.3026|78647.2177|78253.8123|77209.2105|77820.0401|80159.5627|82921.9152|85714.8448|83030.9396|75603.6116|69183.3077|67221.0796|66056.3709|62006|64576|63950|66409|59556|60109|61616|62334|63636|66052|67498|67384|65261|70901|71984|69954|69951|59794|63941|62988|65673|63161|65373|64063||
2022-02-13 17:54:16|adr_usa_0369|RELX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||397.3425||620.234||450.0054||708.2265||533.5244||780.2782||517.9833||861.9124||480.4008||560.4064||286.9298||540.0172||289.3985||583.6032||249.6121||474.6779||177.0952||481.8863||456.0251||472.1932||434.8122||449.1294||459.6878||443.7504||412.7203||426.624||408.8072||390.813||372.9942||353.3164||334.9425||339.2635||310.9653||297.2994||284.9234||650.0234||613.1659||584.9629||582.9488||582.1595||531.7445||515.1497||453.952||394.0949|
2022-02-13 17:54:19|adr_usa_0370|SE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.963||34.124|47.934|80.101|93.939|121.92|147.379|204.214|406.289|425.935|463.149|509.591|468.324|523.453|552.469|712.744|628.6|830.195|1353.29||
2022-02-13 17:54:20|adr_usa_0371|TAL|net_ppe|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9915||5.5503|6.5953|7.5153|8.4165|11.6202|13.0884|76.7262|75.1859|75.0725|75.3628|76.1151|76.7913|77.8755|79.3292|78.6252|79.2748|86.3269|90.6312|93.5756|100.5563|104.0714|105.8559|114.6297|120.9812|133.8241|140.3266|154.3067|183.3598|216.2658|230.0207|247.266|262.465|269.858|269.425|287.877|1370.541|1396.645|1453.349|1610.348|1723.129|1813.363|2004.241|2057.15||1873.29|||
2022-02-13 17:54:21|adr_usa_0372|GMAB|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.575|10.0848|8.7866|9.025|7.3907|7.2536|7.0345|6.1814|5.6452|5.3205|4.6524|4.3424|4.6011|3.9857|3.9178|3.5956|4.1945|4.0816|4.3582|4.1608|4.1934|3.4517|3.8307|3.8651|4.2204|4.6404|4.6478|4.5474|4.5783|4.811|10.2643|14.2729|18.2768|23.0803|22.8067|23.7556|24.8168|55.2816|55.8991|54.4468|62.0677|72.5138|109.5207|115.102|121.6498|132.7144|147.0685|149.3035||
2022-02-13 17:54:23|adr_usa_0373|VEDL|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||881.969||493.1336||14103.2315||29003.9815||28454.7374||21399.0173||20550.6321||14819.3261||14891.1242||15105.0157||14883.687||16152.6835||15534.8804||16171.7617||15914.5847||13057.3704||||||||
2022-02-13 17:54:23|adr_usa_0374|ZTO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||269.9683||400.7753|494.5266|585.3677|667.4638|759.6545|876.0538|991.4709|1090.5273|1094.6077|1160.5802|1313.5203|1500.4745|1499.6432|1632.9213|1911.237|1994.4491|2176.7943|2537.3646|2975.7426|3062.5636|3437.4079|3733.9881||
2022-02-13 17:54:24|adr_usa_0375|BNTX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||132.6524||139.9124|156.0526|165.8524|160.3906|188.6454|215.4417|400.9128|422.9622|453.5204|512.7918||
2022-02-13 17:54:25|adr_usa_0376|TCOM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8131|3.5156|3.4684|3.6122|3.8587|3.9151|4.0728|4.1841|6.6395|7.2472|10.259|13.4555|19.6935|24.905|33.2213|34.9858|36.6316|37.3043|38.7872|38.7874|50.8003|51.6915|58.2715|69.4114|80.5953|91.206|90.2344||98.5552|97.2565|99.4509|101.5528|108.0568|108.6782||116.6419|180.066|209.5895|216.5422|223.0778|233.1498|243.5356|336.8362|565.725|841.6172|846.7474|861.4672|835.0393|855.84|860.2588|838.9305|835.6236|805.1416|807.6346|832.1071|844.8897|860.2027|920.1621|878.3651|848.7582|853.6126|992.8184|1007.2524|978.5193|1049.3333|1021.3349|956.1292|976.782|1035.7706|1036.3145|1023.8071|996.0424||
2022-02-13 17:54:28|adr_usa_0377|TLSA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0399||0.0387||0.0181||0.0072||0.0127||0.0365||0.043||0.0361||0.0388||0.0509||0.0462||0.006||0.004||0.0015||0.0016||0.2555||||||||||||||||||||||||0||||0.0344||0.0273||0.0243||0.0157||0.0076||0.46||0.4379||0.3853||0.3584||0.5813|||
2022-02-13 17:54:29|adr_usa_0378|NIO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||300.5035||505.4524|582.7467|728.6668|1107.1071|1148.8442|1055.1798|1100.9839|991.8202|941.9023|972.1404|988.395|939.9086|1015.1694|1331.3485||
2022-02-13 17:54:30|adr_usa_0379|LN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||87.1562|88.7409|82.1519|81.856|77.6313|119.3666|114.3421|121.5571|134.1587|169.6153|173.224|203.7681|224.067|666.8739|761.5794|756.9075|728.7721|809.8966|776.3557|||||||
2022-02-13 17:54:30|adr_usa_0380|BILI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.5536|31.7772|37.4665|46.6356|57.4063|54.0622|66.296|66.3415|73.7602|67.661|98.5686|115.3887|116.6242|136.8974|168.1741|210.737||
2022-02-13 17:54:31|adr_usa_0381|GDS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||387.0543||541.0528|592.0576|622.4185|666.933|829.7387|955.5156|1250.7251|1402.5588|1726.2426|1829.4907|2034.4452|2253.5145|2325.9335|2352.5602|2855.7699|3100.6389|3730.3407|4365.6162|4998.3561|5238.7968|5841.068|6363.2731||
2022-02-13 17:54:32|adr_usa_0382|GSX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4392|11.4663|35.9778|37.8506|49.5609|126.9589|157.0995|||||||
2022-02-13 17:54:32|adr_usa_0383|TME|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4526||17.9535|21.2299|24.4222|37.389|42.5436|42.9532|46.7355|42.1923|43.5758|44.9718|74.5412|72.4706|76.2558|80.8145||
2022-02-13 17:54:33|adr_usa_0384|NTCO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1091.7501|1728.8882|1694.828|1640.8927|1661.3036|1518.273|1616.977|1512.1647||
2022-02-13 17:54:34|adr_usa_0385|WPP|net_ppe|0||||||||||||||||||||148.544||||156.2036||||256.6862||||262.4996||||248.7745||||223.6452||||195.6741||||202.9217||210.8298||216.7362||217.3696||235.5962||||237.4279||242.7463||275.6015||280.4556||317.472||319.0371||582.3878||592.7987||628.2102||609.2764||608.5664||584.2078||615.4155||725.2301||594.3019||688.4725||728.1684||757.762||813.071||838.2983||892.9506||906.6785||||1059.5587||1100.4365||1032.6416||1093.3446||1137.004||1122.1646||1112.7932||1241.5728||1252.3534||1275.1717||1264.9444||1202.3654||1149.6547||1181.7925||1246.4188||1190.0576||1210.5991||1323.6963||1347.6576||1374.2187||3560.5499||3422.8093||3308.5092||3128.24||3135.8672|||
2022-02-13 17:54:36|adr_usa_0386|MLCO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.794|||177.094|279.885|435.316|661.624|812.151|980.241|1155.852|1444.64|1795.671|2107.722|2386.697|2726.872|2797.656|2786.646|2765.539|2736.58|2686.723|2671.895|2617.067|2562.896|2661.227|2655.429|2638.697|2626.501|2670.921|2684.094|2989.416|3016.788|3118.664|3486.173|3495.278|3765.532|4154.428|4851.112|5071.043|5381.518|5672.113|5786.773|5764.173|5734.096|5714.021|5689.606|5626.651|5629.632|5685.386|5743.849|5692.165|5736.756|5740.402|5835.923|5731.652|5795.081|5840.951|5881.505|2897.666|5757.505|5756.545|5844.732|5819.627|5850.616|5896.139||
2022-02-13 17:54:39|adr_usa_0387|OCFT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.4701|||50.76|44.9497|39.1959|35.4019|33.0465|34.3294|28.962|26.1327|37.5908||
2022-02-13 17:54:39|adr_usa_0388|IQ|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||191.3044|209.7031|211.9149|214.5731|235.23|260.1853|340.3427|332.5902|354.0334|361.1268|390.7948|361.1487|366.6331|353.0445|371.7625|348.573||
2022-02-13 17:54:40|adr_usa_0389|KC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||250.8201|282.8694|296.8251|324.0036|341.747|337.923|325.4932|357.8624||
2022-02-13 17:54:41|adr_usa_0390|DADA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.009|22.1339|20.9858|20.258|22.4634|20.6803|20.5106|19.596||
2022-02-13 17:54:42|adr_usa_0391|HUYA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9497|6.0958|10.4903|12.1761|12.7081|28.1591|31.9611|30.1454|28.5144|25.9052|29.5311|29.81|27.8532|24.643|28.1589|75.3084||
2022-02-13 17:54:43|adr_usa_0392|LEGN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.462|93.223|98.496|104.877|116.473|132.115|144.725|150.398||
2022-02-13 17:54:44|adr_usa_0393|SUZ|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6369.0699||3861.7132|7427.8739|6467.9307|7519.6533|7894.5054|7000.5377|7041.9235|7252.6997|6633.188|7126.2767|7380.1701|7663.5015|7249.5085|7209.6308|6992.1028|7360.3432|7565.9651|6801.227|6265.3115|5114.527|5315.1072|4044.5394|4126.2796|4515.5837|4995.1071|4959.9445|4987.3157|5126.9534|4892.2686|5086.6572|4891.7378|4964.5539|4308.2317|4204.3938|4391.9074|11697.5566|12036.2049|11024.0135|11174.3486|8595.1355|8222.2137|7806.6386|8367.193|7471.4919|8624.7675|7867.5261|7708.9807|
2022-02-13 17:54:45|adr_usa_0394|DOYU|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.3307|7.1523|6.3554|6.2131|5.561|17.4901|17.0287|16.5883|15.2959|13.0131|11.256|17.3555||
2022-02-13 17:54:46|adr_usa_0395|MOR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1454|6.9565|6.1692|6.7925|8.2323|8.9569|9.2491|8.563|7.9091|8.1111|7.0015|6.8265|4.2214|3.8505|3.7943|3.6905|2.9937|4.1625|4.1048|4.302|4.3266|3.7883|4.0179|4.0021|3.7981|3.7785|3.3094|3.4934|4.4284|4.4318|4.5561|4.4366|4.2301|4.2278|3.6675|3.4121|4.0391|50.8258|51.2018|53.3296|53.5587|57.819|57.9987|61.1804|62.4106|58.5235|58.8159|60.2176||
2022-02-13 17:54:47|adr_usa_0396|MOMO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.363||7.155|8.934|9.936|10.349|12.468|15.447|16.259|15.89|14.741|14.956|13.929|19.156|24.004|31.559|39.6257|45.005|48.189|48.776|56.3355|80.1365|81.6937|81.8867|76.7344|70.8108|66.5861|61.1488|83.2565|77.4399|69.4291|79.1382||
2022-02-13 17:54:49|adr_usa_0397|VEON|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5561.569|5556.235|6256.237|6480.385|6935.287|7378.016|15183.944|14326.238|15165|15572|14699|14963|15666|14990|14680|14896|15493|14537|14935|13692|11849|10461|10785|6665|6239|6211|6220|6430|6719|6753|6315|6115|6237|6050|5686|5279|4932|7110|7194|7001|7340|6206|6679|6155|6879|6914|7236|6446||
2022-02-13 17:54:51|adr_usa_0398|BZUN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8723|5.8075|6.6605|7.4333|9.1204|11.6538|11.9217|14.2277|14.5266|15.3325|17.3005|49.5213|50.6876|52.8687|53.5424|56.8648|58.5463|126.5202|123.2394|121.7592|122.3757|115.2103|110.6584|129.3136|146.156|175.4457|216.257|257.048||
2022-02-13 17:54:52|adr_usa_0399|BNR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.7649|11.8421|12.7922|14.1636|17.0635|37.1628|44.4899|59.2118||
2022-02-13 17:54:52|adr_usa_0400|IMAB|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0208||5.7355|5.4301|6.6464||6.2356|6.1699|6.1637||10.1309|||
2022-02-13 17:54:53|adr_usa_0401|RCEL|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0018||0.0057||0.0058||0.0054||0.0053||0.1946||0.2537||0.301||0.1933||0.5662||||0.5597||0.4009||0.3713||0.271||0.2488||0.3714||0.198||0.1247||0.1257||0.0963||0.0972||0.0753||0.0875||0.0891||0.0968||0.1159||0.1288||0.1316||0.1154||0.1024||0.0775||0.0706||0.1047||0.2977||0.3154||0.5455||0.9156||1.309||3.7314||3.71|3.565|3.283|3.282|2.938|3.067||
2022-02-13 17:54:55|adr_usa_0402|QFIN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9181||1.0235|0.9927|0.9985|0.9362|2.0418|2.3539|2.4458|2.2701|2.9326|3.0332|2.9633|2.9724|2.9334|3.1482||
2022-02-13 17:54:55|adr_usa_0403|AMYT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.713|||||0.4606||||0.2576||||0.1406||||0.1232||0.0016||0.003||12.054||32.345||51.658||35.997||0.0076||0.005|||1.475||1.2442||1.2137||1.3917||1.2198||1.098||1.9147||3.036|2.862|6.989|6.859|7.574|7.156|7.224|8.402||
2022-02-13 17:54:56|adr_usa_0404|FUTU|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7142|||2.6732|2.9183||||35.8534|19.1217|31.4549|17.161|40.9139|28.1286|33.3976|30.6371||
2022-02-13 17:54:57|adr_usa_0405|DNK|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||289.2325|||421.4817|452.7107|405.1947||||||||
2022-02-13 17:54:57|adr_usa_0406|LX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0108|||8.7386|9.6689|11.3123|11.5575|11.4205|11.9814|13.7891|13.3747|12.6106|13.2279|14.205|14.9648|15.1911|19.239|18.8253|20.4327|24.2226||
2022-02-13 17:54:58|adr_usa_0407|SY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4729|26.0419|28.2446|26.2867|25.2728|24.4679|23.584|23.4477|22.9547|21.381|20.1937|35.2339||
2022-02-13 17:54:59|adr_usa_0408|MFGP|net_ppe|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.916||2.2765||2.236||2.3867||2.154||2.5421||4.169||4.3584||5.105||5.1119||10.85||9.7751||8.661||9.0472||21.762||22.302||22.384||21.157||21.086||21.599||20.398||42.896||42.525||40.867||40.537||40.956||200.326||183.569||||136.3||140.5||314||300.9||267.8||228.6||
2022-02-13 17:55:00|adr_usa_0409|ZEAL|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8781|2.3383|2.9266|3.2379|3.1147|3.3695|3.2962|3.2133|3.7936|3.5261|3.4773|3.3628|3.7133|3.724|3.5028|3.1745|3.0414|2.5422|2.6108|2.6119|2.41|2.2899|2.2717|2.1335|1.9402|2.0453|2.059|2.2297|2.5964|2.5719|2.3971|2.395|2.3944|3.1072|2.6092|13.911|18.7912|21.2157|34.8338|35.6786|33.1196|33.1876|36.0783|34.3651||
2022-02-13 17:55:02|adr_usa_0410|MESO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.998||2.6512||2.757||3.15||4.683||5.532||4.398||3.742|3.439|3.063|2.925|2.485|2.153|1.814|1.636|1.453|1.263|1.084|1.016|0.871|0.825|0.826|5.211|9.596|9.444|10.271|10.332|10.413|10.236|12.14|11.235||
2022-02-13 17:55:04|adr_usa_0411|NIU|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3955||4.9414|5.713|5.958|8.9146|12.7121|16.6083|21.5657|21.4147|22.7634|25.5095|30.4662|54.9324|62.8155|71.6257||
2022-02-13 17:55:05|adr_usa_0412|ITCB|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.1976|57.6138|63.4886|63.3657|64.1347|66.2454|67.0102|63.8259|65.547|65.6823|70.7647|69.7903|69.3004|60.0631|59.0126|81.4061|89.1029|101.6958|||106.8315|100.3056|||113.8594|116.2881||110.1581|115.2539|134.7204|143.8561|135.8345|133.1996|122.3848|187.8649|186.9545|178.8477|182.2647|166.8854|153.0446|144.1252|144.9416|127.2932|47.9656|133.6239|185.6462|192.7361|184.9537|186.3177|190.4861|222.9587|212.8438|207.5658|191.8961|138.9951|137.8033|378.9399|374.3033|359.3791|358.6037|294.8726|302.7631||333.8266||277.1945|||
2022-02-13 17:55:07|adr_usa_0413|GTH|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.0004|||17.8304|18.036|16.6163|15.8702|19.1466|20.9078|20.3989|20.4683|21.0734||
2022-02-13 17:55:07|adr_usa_0414|HLG|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2853|15.5086|||86.9848|113.8465||||108.6317||106.176||111.7309||102.453||95.6913||90.1145||165.1491||166.0478|173.1894|179.3138|176.9969|149.8119|||
2022-02-13 17:55:08|adr_usa_0415|OPRA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.461|12.886|13.213|12.396|12.158|26.293|27.362|27.689|26.055|25.032|23.292|19.556|18.164|16.65|14.846|13.751||
2022-02-13 17:55:09|adr_usa_0416|FANH|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5614||||1.28||1.318|1.458|1.5303||7.4499|8.0269|10.6465|12.3837|14.1526|14.9979|15.858|15.4845|15.717|15.6993|15.4049|13.2918|14.4427|14.0515|13.3845|12.5869|12.0972|11.1832|15.2073|14.0748|13.288|12.3622|11.4784|10.2019|9.2431|8.4617|7.6044|6.7624|6.1984|5.5606|5.2597|4.8634|4.5912|4.5528|4.5121|4.4109|4.6635|5.2559|3.9939|4.4087|4.6982|5.0674|5.5145|32.2378|33.042|31.9173|33.0497|32.4749|33.7875|37.3149|36.3034|35.209|37.2724|38.1809||
2022-02-13 17:55:11|adr_usa_0417|BEST|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||136.4237|134.2368|162.8521|183.7952|200.2652|208.6649|233.0477|264.4195|300.1392|972.7967|936.0887|958.5452|1019.5225|1054.0874|1103.6747|1166.0377|1215.7118|1193.4621|1253.5108|1242.5704||
2022-02-13 17:55:12|adr_usa_0418|TLND|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.397|2.641|2.739|2.651|2.543|2.667|2.967|3.269|3.473|3.65|3.828|4.817|6.335|35.343|35.018|32.099|33.169|33.247|32.267|||||||
2022-02-13 17:55:13|adr_usa_0419|HHR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9255|7.7171|8.7204|9.6225|11.4361|9.2691|10.1052|8.7545|9.164|8.4182|8.9435|8.2318||
2022-02-13 17:55:13|adr_usa_0420|MSC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2280.116||2226.411|2088.576|2175.858|2160.659|2027.483|2099.947|2135.912|2127.906|2138.158|2161.99|2229.204|2241.983|2308.877|2449.251||
2022-02-13 17:55:14|adr_usa_0421|GHG|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.8068|14.9854|13.9847|32.274|32.3288|33.1332|61.9402|79.4095|87.888|88.1286|89.0446|93.9525|102.3381|110.6486|144.2494|153.3898||
2022-02-13 17:55:15|adr_usa_0422|DAO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6712||3.3132|5.5529|6.9209|6.7824|11.3651|18.0108|23.189|22.8965|31.0857|34.1496||
2022-02-13 17:55:16|adr_usa_0423|DAVA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.7394|||11.7025|11.2226|12.0362|12.675|12.2069|13.4066|59.2597|79.8306|75.7576|78.6305|78.6969|80.163|73.5602|97.5955|94.8134||
2022-02-13 17:55:17|adr_usa_0424|LINX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5818|14.0041|11.9146|12.8196|12.6938|13.3474|12.7587|10.5956|12.6035|13.8693|17.3055|15.7768|15.8845|13.6067|14.6606|11.8187|12.0386|12.9745|15.3215|15.709|15.7459|18.5619|19.2838|20.2016|18.809|18.7951|17.9993|18.1094|19.1654|19.1732|20.4778|46.108|51.2461|41.5065|39.7792|||||||
2022-02-13 17:55:17|adr_usa_0425|IMOS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||434.5963||406.849|420.0756|431.7747|418.6901|429.09|417.1943|429.0738|442.2494|443.1451|421.7254|420.2358|447.8613|448.0584|478.5557|417.8739|459.5099|481.1375|492.9468|514.2883|541.8413|517.7899|524.5888|549.968|564.113|556.9377|577.9658|623.2562|630.0039|634.7096|||||||
2022-02-13 17:55:19|adr_usa_0426|TIGR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3348|5.405|8.1937|15.2023|7.1943|17.0628|16.5578|17.3012|8.9096|16.9806|17.1725|17.4543||
2022-02-13 17:55:20|adr_usa_0427|NEW|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.883|35.8847|36.0281|36.1207|36.1682|153.7224|156.127|180.1848|192.1815|187.6225|171.0134|172.2914|184.5311|187.5599|163.6467|||
2022-02-13 17:55:21|adr_usa_0428|QTT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7067||1.3127|1.5586|2.0249|9.5201|12.0474|14.8808|13.3428|10.4224|9.1804|7.5793|10.3365|7.5986|7.3775|6.7604||
2022-02-13 17:55:22|adr_usa_0429|CANG|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4937|1.9875|2.5858|2.8458|2.6583|2.7816|2.4278|2.1908|2.1062|1.8504|1.8324|1.9355|1.5784|3.0908|3.2532|3.0772||
2022-02-13 17:55:23|adr_usa_0430|JMIA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7424|17.4065|19.0333|19.0987|19.5291|19.8374|19.0418|18.2084|20.3668|18.8505|19.832|18.75||
2022-02-13 17:55:23|adr_usa_0431|SOGO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||117.022||131.568|141.328|139.209|142.766|142.336|139.368|147.495|149.325|134.124|122.413|110.006|100.016|88.797|||||||
2022-02-13 17:55:24|adr_usa_0432|QH|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6634||4.0138|4.0313|8.5598|8.3013|5.2429|3.7774||
2022-02-13 17:55:24|adr_usa_0433|CALT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0193|0.0174|0.0146|0.0134|0.0119|0.0421|0.7998|0.6846|0.6488|0.5502|0.5229|0.4721|0.6603|0.6744|1.0375|||
2022-02-13 17:55:25|adr_usa_0434|LOMA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||308.5362||312.648|316.2132|959.4896|311.0713|266.5811|226.6287|898.3792|620.8686|749.4796|687.5185|907.0935|759.4832|730.1781|629.8448|641.7886|658.2207|698.4322|738.1276||
2022-02-13 17:55:26|adr_usa_0435|ORTX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.713||5.342||5.476|5.685|5.549|5.714|27.011|30.611|24.102|35.388|34.596|33.291|32.462|31.023||
2022-02-13 17:55:27|adr_usa_0436|DUO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.246||1.7309||1.186||||2.2183|||||
2022-02-13 17:55:28|adr_usa_0437|BLCT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1351|1.215|1.2341|1.2455|1.7519|1.8935|2.1709|2.023||
2022-02-13 17:55:28|adr_usa_0438|IPHA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3585||9.3752||9.7553||9.8009||8.3443||8.5716||9.0247||8.5169||8.6415||8.2595||7.2122||6.5232||6.8922||8.6985||9.6138||11.2495||12.8716||12.3414||11.6861||12.9595||13.0746||13.9841||14.3832||12.9606|||
2022-02-13 17:55:29|adr_usa_0439|YIN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8212|3.2001|3.3273||5.4129|5.5146|5.7975|6.3019|6.0064|5.9821|5.2299|4.6355|3.5348|16.0524|13.3138|11.1844|6.906|5.0611||||||||
2022-02-13 17:55:30|adr_usa_0440|UXIN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.9903|28.1762|29.096|29.463|28.968|66.9542|55.0889|46.0414|22.2329||17.4176|16.4732|14.7388|11.5672|11.1043|10.2871||
2022-02-13 17:55:30|adr_usa_0441|AVDL|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||1.1|||1.7||||4.1|4.3|||4.618||||3.502||||2.922||||2.672|||3.095|3.405|3.342|3.431|3.658|5.085|8.331|11.747|11.747|18.162|16.108|19.863|20.46|22.317|22.262|23.433|22.376|25.705|27.739|31.013|34.201|35.14|36.115|34.473|29.89|27.601|25.065|25.734|25.936|24.759|22.547|20.438|22.677|21.425|22.744|22.462|20.409|19.383|19.645|18.041||18.238|17.271|17.271|17.352|2.391|17.17|16.605|15.182|1.776|1.777|1.978||2.616|3.1|3.104|3.186|3.32|3.382|3.328|3.18|5.91|2.722|7.315|8.248|7.805|13.378|12.949|11.649|10.584|10.199|8.725|8.44|8.164|8.321|8.319|9.445||
2022-02-13 17:55:34|adr_usa_0442|ONE|net_ppe|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.2695|42.5538|58.1137|64.908|65.7345|71.378|81.953|80.7692|79.4898|353.1444|333.5462|299.1434|300.3682|310.2787|301.7424|||||
2022-02-13 17:55:35|adr_usa_0443|SOHU|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.227|3.362|4.506|7.404|7.542|7.404|8.084|7.953|7.936|7.53|6.643|6.012|5.897|5.502|5.574|6.846|8.416|9.223|9.204|12.175|14.632|15.234|15.752|15.745|16.144|16.717|20.316|21.453|57.59|61.119|61.772|65.027|68.356|74.955|76.936|76.237|76.225|74.974|76.885|115.088|116.828|119.136|119.207|120.627|126.824|134.297|149.66|152.652|156.075|171.255|170.415|178.951|319.027|496.359|546.228|564.442|553.664|549.233|541.903|540.778|531.393|540.977|523.867|508.692|506.756|508.156|525.899|503.631|497.082|517.565|529.734|529.717|545.419|520.21|499.007|504.647|511.235|485.473|460.572|337.682|426.632|410.105|328.39|337.674|330.449|330.715|324.594||
2022-02-13 17:55:38|adr_usa_0444|HKIB|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0168|0.013|0.0086|0.0058|0.004|||||||||
2022-02-13 17:55:38|adr_usa_0445|HUIZ|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9237||0.9007|0.9446|1.1442|2.7315|2.9854|2.7874|42.4905|41.2297|42.5632|46.472||
2022-02-13 17:55:39|adr_usa_0446|CEPU|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||143.1555||||180.5891|169.4086|158.6096|149.3345|138.4622|128.9234|114.2479|105.4167|84.8228|83.4572|78.3706|177.5798|202.017|192.1528|185.0465|151.9607|134.3296|147.9403|188.5999|176.6208|259.1614|241.0872|280.4343|907.6611|398.3006|314.7341|283.764|920.8713|626.6264|1087.8739|963.9705|1288.7178|983.0679|953.212|965.6791|941.0538||1009.0927|1077.371||
2022-02-13 17:55:40|adr_usa_0447|QD|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7035||0.6242|0.5814|0.7066|1.2081|1.714|3.7053|3.8122|28.3792|29.2706|31.5925|34.5402|36.0855|40.1841|52.4119|78.6536|99.6977|148.8404|187.0545||
2022-02-13 17:55:42|adr_usa_0448|FINV|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4179||10.5907|11.7226|16.5803||||20.9336||35.5033|33.9231|32.8878|29.8608|26.764|25.1072|22.7824|21.9467|19.764|22.886||
2022-02-13 17:55:43|adr_usa_0449|CTK|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9436||2.2006|2.814|4.2111|4.315|6.37|6.17|5.6698|5.573|5.544|5.5971|5.3937|7.093|5.9187|5.4||
2022-02-13 17:55:44|adr_usa_0450|PUYI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1343||0.2575||0.5844||3.9877||3.8003||4.2237||6.3954|||
2022-02-13 17:55:45|adr_usa_0451|HMI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5552|||1.6001|4.4044|4.5458|4.666|5.1426|5.8209|9.7749|12.3027|23.6215|24.7301|24.5296|26.5647|||||||
2022-02-13 17:55:45|adr_usa_0452|QK|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||192.0607|||180.6337|166.3821||129.0506||52.4459||||||
2022-02-13 17:55:46|adr_usa_0453|YRD|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.551||1.172|1.404|2.4928||3.3566||5.1118||8.8165|12.2297|12.5981|13.2464|14.5995|14.0524|38.6687||91.2193|83.8721|75.7471|67.4947|57.6814|47.5384|38.7043|35.372|33.6073|28.7754||
2022-02-13 17:55:47|adr_usa_0454|MOGU|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6262||1.5502|1.6247|1.7838|1.9691|2.1648|2.125|1.9843|1.7822|2.0207|1.6502|23.8652|1.6048|1.5217||
2022-02-13 17:55:48|adr_usa_0455|EH|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7705||2.499|2.2458|2.3256|2.051|1.9086|1.7968|3.1943|4.4932||5.4762||
2022-02-13 17:55:48|adr_usa_0456|ICLK|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.318||1.739|1.479|1.165|0.896|0.653|0.441|0.329|2.92|2.569|2.421|2.192||1.71||4.534|||||
2022-02-13 17:55:49|adr_usa_0457|ADXN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.2395||7.44||7.1336||6.4927||4.215||2.7993||2.2889||0.5445||0.2023||0.0839||0.0452||0.0229||0.0322||0.0312||0.017||0.0048||0.0028||0.0041||0.009||0.429||0.5893|0.503|0.4066|0.3586|0.7246|0.5826|0.5127|0.6057||
2022-02-13 17:55:50|adr_usa_0458|IVA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2403||5.3862||5.4178||5.0876||4.8742||4.7458||4.1682||3.7575|||3.7173|3.7081|||
2022-02-13 17:55:51|adr_usa_0459|BVXV|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.946|||0.7594|0.6778|0.6268|0.6244|0.558|0.5246|0.5033|0.4537|0.425|0.3763|0.3573|0.3537|0.3706|1.5974|3.5774|5.1431|6.7091|7.5079|10.8309|11.2254|11.9805|12.174||12.6597|13.4439|14.2575|13.5624|13.8623|13.8265||
2022-02-13 17:55:52|adr_usa_0460|YJ|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.372|10.4038|14.4181|13.8789|12.6324|11.0433|9.9673|8.5293|17.6533|3.94|3.4457|3.3716||
2022-02-13 17:55:52|adr_usa_0461|BCYC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.818|4.389|4.388|4.329|4.348|4.018|3.8|3.498|3.607|6.271|5.881|5.683||
2022-02-13 17:55:53|adr_usa_0462|ITMR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.022||1.034|1.095|1.213|2.975|2.908|3.714|3.914|3.819|3.885|||||||
2022-02-13 17:55:53|adr_usa_0463|JFU|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5406|37.0854|33.5852|30.0653|33.1818||26.2168||14.0915||12.1282|||
2022-02-13 17:55:54|adr_usa_0464|YI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6082||2.6769|2.896|2.9513|12.8533|12.3233|16.0346|16.8206|17.8399|16.3822|17.2435|21.7451|35.618|47.5448|47.4899||
2022-02-13 17:55:55|adr_usa_0465|COE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.8528|4.3124|4.4773|5.2332|5.9862|5.8216|5.8858|7.168|7.5067|7.2213|5.9063|4.9881|5.1375|11.3472|11.0584|12.6702|11.0013|11.3961|11.5252|13.0858|18.2413|21.8705|22.2662|||
2022-02-13 17:55:56|adr_usa_0466|LIZI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4996||3.2153|4.6076|4.6288||5.6939|6.3979|5.9388|6.2521|8.4333|8.1026||
2022-02-13 17:55:57|adr_usa_0467|VIST|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||634.2577|782.297|820.722|881.204|907.909|912.755|933.69|969.655|956.621|967.988|1024.836|1056.523|1068.439|1159.653||
2022-02-13 17:55:58|adr_usa_0468|CNF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.4414|3.4403|3.4348|3.2832|2.7862|14.9307|10.0403|7.5272|6.7645|5.2508|4.4554|4.1402|3.7018|3.6428|3.5274|3.0638||
2022-02-13 17:55:58|adr_usa_0469|TLC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1381||3.1602||3.0017||3.494|3.9833|4.0437|3.84|3.7077|3.7713|6.1636|6.338|6.3068|6.067|6.5393|6.3445|6.4027|6.3083|6.5679|6.4803|6.2863|6.0806|5.5401|5.6176|5.6491|5.3012|5.1827|5.2007|4.6949|4.7969|5.1743||||5.6526|||||||||
2022-02-13 17:55:59|adr_usa_0470|WIMI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1735|0.1393||||||0.34|||||
2022-02-13 17:56:00|adr_usa_0471|CAN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0596|||19.3209|6.4838|5.6511|17.3913|4.8958|4.0737|5.2838|7.2033|8.8585||
2022-02-13 17:56:00|adr_usa_0472|UCL|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.793|4.134|3.805|3.401|3.029|2.571|2.32|1.978||
2022-02-13 17:56:01|adr_usa_0473|BEDU|net_ppe|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64.8138||62.2898|61.2557|65.0112|64.9824|70.4134|69.9981|67.7034|67.3416|87.927|112.7357|126.6213|416.9815|447.5443|428.2223|346.2661|452.6099|487.2714|474.1539|355.0009|||
2022-02-13 17:56:03|adr_usa_0474|VIOT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4727||0.5099|0.4602|1.6428|4.9349|6.9091|8.1015|12.4421|11.3364|12.0011|12.4308|14.2294|14.1058|18.4169|19.5475||
2022-02-13 17:56:04|adr_usa_0475|SMMT|net_ppe|0.809106830123||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0||||1.9982||||3.4528||||6.9719||||8.2471||||0.8922||||0.3563||||0.3052||||0.2419||0.0363||0.0579||||0.0812|0.0784||0.0972|0.0936|0.1281||0.114|0.1163|0.1392||0.6103|0.736|0.7491||1.0423|0.922|0.8006||1.7987|1.6599|1.5893|1.2964||1.352|1.279|2.171|2.969|2.54|||
2022-02-13 17:56:05|adr_usa_0476|GNFT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.224||13.0991||10.6419||11.1383||11.5745||9.8974||9.2243||12.4328||1.4088||1.3809||1.5239||1.621||1.4996||1.4475||1.9421||3.1821||5.3491||7.5869||8.0137||8.8812||19.6133||18.4302||17.4403||14.3266||12.2906|||
2022-02-13 17:56:06|adr_usa_0477|REDU|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.8956||12.8562|14.0838|15.3441|15.7589|16.6398|17.3423|18.6673|19.6608|112.6617|109.6052|106.8575|97.758|104.0642|104.6091|114.313|110.1477|107.5109|||
2022-02-13 17:56:07|adr_usa_0478|SUPV|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28.1631||27.0556|25.3858|19.0832|18.4559|18.1944|17.4148|102.4354|43.0293|40.1134|41.3345|107.1692|58.5128|49.0057|34.2086|89.1085|40.8477|41.3158|40.1922|90.9673|73.1437||71.5829|84.4196|85.3597|91.5559|97.8466||
2022-02-13 17:56:08|adr_usa_0479|NCNA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0221||0.0221||0.4838|0.6993|0.6472|0.6019|0.5418|1.2352|1.1013|0.9772|1.4541|1.2593|1.1287|1.6479|1.6204|1.5092|1.4366|1.2783||
2022-02-13 17:56:09|adr_usa_0480|RUHN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8184|||19.0765|21.7587|22.2641|23.8911|26.4431|25.7941|30.88|||||||
2022-02-13 17:56:09|adr_usa_0481|JG|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.1215|8.3866|10.4565|14.1789|13.5011|16.789|15.6219|15.5027|15.1833|15.3576|14.0404|13.1382|11.2534|10.1609|11.6759|10.6463||
2022-02-13 17:56:10|adr_usa_0482|CIH|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5716|8.0927|7.6898|7.2421|7.4988|7.1567|6.9583|7.0407|7.1501||6.7436|||
2022-02-13 17:56:11|adr_usa_0483|AIH|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.166||72.2007|68.3171|74.2227|70.9404|68.4667|105.5065|81.42|82.6688|61.027|||
2022-02-13 17:56:12|adr_usa_0484|ERYP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9673||0.9195||1.1226||1.1702||1.1759||0.9647||1.0026||1.5662||2.3733||3.123||4.0862||3.19||17.4719||37.2083|41.0747|39.9229||37.4538||35.7795||32.2451|||
2022-02-13 17:56:12|adr_usa_0485|CYAD|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5067||0.3783||0.3358||0.5478||0.7272||0.7661||1.242||4.0244||3.7667||3.4936||3.947||3.6397||3.4477||6.2819||5.6692||4.7585||5.0662|4.4629|4.2746|3.9657||
2022-02-13 17:56:13|adr_usa_0486|BFRA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4961||0.3414||0.3489||0.3649||0.3154||0.3007||0.3811||0.4471||0.6453|0.5713|0.5359|0.4618|0.4129|0.3615|0.3871|0.369|0.4076|0.4923|0.4986|0.5346|0.6819|0.6972|0.7576|0.792|0.895|0.9117|0.8829|0.9248|0.9083|3.6812|6.3752|6.1291|5.8596|5.6283|6.252|6.1262|6.2125|5.6012|5.304|4.8901||
2022-02-13 17:56:14|adr_usa_0487|SECO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0676||5.6195|5.6851|6.2483|7.2223|7.672|7.3025|8.2422|15.678|33.3026|32.0581|34.7496|31.7219|29.8683|29.0767|27.3927||23.9612|||
2022-02-13 17:56:15|adr_usa_0488|MREO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.303||0.2547||0.2136||0.2189||0.2073||0.1987||0.1891||16.6017||15.1545||13.8167||2.1437||3.3078|||
2022-02-13 17:56:16|adr_usa_0489|KRKR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2492||2.3612|2.2528|2.2816|7.4967|6.871|6.4641|4.7918|4.2091|3.6238|3.2604||
2022-02-13 17:56:17|adr_usa_0490|KTOV|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.006|0.006|0.008||0.011||0.016||0.02||0.028||0.03||0.037||0.351||0.244||0.141|||||||
2022-02-13 17:56:17|adr_usa_0491|SKYS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:56:17|adr_usa_0492|TC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1437||0.1476|1.2664|1.6915|1.8279|2.1517|2.4524|2.9099|0.8905|0.9495|0.963|2.5269|2.2461|1.9663|1.6688||
2022-02-13 17:56:18|adr_usa_0493|LOV|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4978||2.5367||2.305||3.1881||10.311||2.0458||11.418|10.802|10.576|9.982||
2022-02-13 17:56:19|adr_usa_0494|XYF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2173||3.0871|3.5057|3.3747|3.3532|3.1491|3.1359|2.8783|2.5353|2.3216|1.9221|1.7046|1.4166|1.2456|0.948||
2022-02-13 17:56:20|adr_usa_0495|JFIN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6562|||4.5775|4.2173|10.4339|12.6124|11.7786|10.9048|9.0411|6.239|5.5138|4.037|4.2404|7.6547|8.2834||
2022-02-13 17:56:21|adr_usa_0496|TRVG|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.0522|||42.9848|49.5406|58.99|83.4058|112.9802|137.3309|159.0836|169.6623|181.8042|185.3129|154.0172|151.5678|143.9617|144.7282|140.4385|137.943|135.4572|139.5906|82.997|80.859|76.855|72.7202|
2022-02-13 17:56:22|adr_usa_0497|LAIX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8042||2.4973|4.0673|6.8683|32.5013|37.2405|34.7306|32.4664|26.1196|22.2249|19.0386|17.229|13.3048|12.2834|||
2022-02-13 17:56:22|adr_usa_0498|NNDM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2915|||0.6706|1.1307|1.4524|1.3898|1.4172|2.225|3.2169|4.4146|4.6658|5.172|5.054|5.248|5.194|5.2|7.267|6.99|9.033|7.416|7.063|6.649|7.213|8.261|9.525|12.048|12.392||
2022-02-13 17:56:24|adr_usa_0499|WSG|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.7353|68.8017|67.7516|64.8396|68.9386|44.025|41.2|||||||
2022-02-13 17:56:24|adr_usa_0500|JT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.661||1.659|1.8967|2.905|3.9108|4.3196|5.4411|7.606|7.5658|6.7188|6.138|5.2432||3.1847||2.7726||2.2326|||
2022-02-13 17:56:25|adr_usa_0501|FRSX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0|0.0045|0.0122|0.0658|0.067||0.132|0.186|0.289|0.529|0.629|0.827|0.787|2.249|2.116|2.008|1.909|1.796|1.681|1.614|1.531|2.401|2.324|2.293||
2022-02-13 17:56:26|adr_usa_0502|RYB|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.411||36.35|36.674|40.163|41.792|41.232|46.039|45.896|122.987|132.642|132.493|133.545|135.891|129.561|131.008|135.11|126.629|122.255|116.725||
2022-02-13 17:56:27|adr_usa_0503|ASLN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3831|0.3619|0.5306|0.4892|0.4436|0.4141|0.3682|0.3364|0.2884||0.9611|0.8506|0.7662|0.6909|0.6172|0.5487|0.4759|0.4045|0.3388|0.2842||
2022-02-13 17:56:28|adr_usa_0504|MITO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7959|||0.5725|0.499|0.433|0.437|0.421|0.345|0.285|0.224|0.169|0.106|0.092|0.072|0.115||
2022-02-13 17:56:28|adr_usa_0505|STG|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3682||2.5574||80.4584|87.4191|84.0372|81.5817|81.3361|163.7117|154.5898|164.2949|163.598|158.8437|155.7902|155.9294|153.0573|207.6971|208.8293|190.6928||
2022-02-13 17:56:29|adr_usa_0506|PLL|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.026||||||||12.1854||11.2659||10.5075||9.2663||9.0706||8.6792||2.8043||2.4947||2.4082||1.8678||||||||0.0004||0.0007||2.412||2.9008||4.3076||2.4516||0.0812||0.0642||0.0323||0.0257||0.0639||0.058||0.0586||0.0692||0.072||0.0806||0.0724||0.0683||0.0523||0.0466||0.0419||0.0398||0.2045||0.1817||0.8864||0.746||1.5591||2.2913||5.2753|7.3607|8.707||14.2422||27.4635|36.8775||
2022-02-13 17:56:30|adr_usa_0507|BWAY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.89|25.54|7.0127|7.2459|7.329|7.605|7.309|7.258|6.821|7.287|7.177|7.009|7.109|7.261|7.059|7.386|7.626|9.203|9.698|10.067|15.23|10.139|10.851|10.143|4.352|9.234|9.296|9.052||
2022-02-13 17:56:31|adr_usa_0508|VRNA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0333||0.0281||0.0317||0.0358||0.0205||0.0181||0.0291||0.0256||0.0232||0.0161||0.0093||0.0188||0.0638||0.051||0.0456||0.04||0.034||0.0275||0.0195||0.0133||0.0173||0.0165|0.0172|0.0216|0.021|0.017|0.0143|0.0266|0.3522|0.2674|1.4025|1.351|1.5487|1.3946|1.301|1.157|1.004|1.674|1.523||
2022-02-13 17:56:32|adr_usa_0509|CLGN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5154||0.6921|0.661|0.6691|0.6512|0.6001|1.1128|1.042|1.033|1.0158|0.9514|1.0306|1.3891|1.4767|1.471|1.407|5.316|5.454|5.301|5.544|5.372|5.296|5.105|4.902|4.854|4.911|5.334||
2022-02-13 17:56:33|adr_usa_0510|AKTX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.044|0.04|0.0349|0.0405|0.0748|0.0712|0.0616|0.0584|0.0539|0.0742|0.0646|0.0559|0.0473|0.0387|0.03|0.0204|0.0158|0.0121|0.0084|0.005|0.0021|0|||||||
2022-02-13 17:56:34|adr_usa_0511|JP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3596|1.4955|1.8322|2.2071|2.4746|2.8548|3.5061|4.3028|5.3561|5.7547|6.0537|5.8516|6.8861|6.9722|6.0975|5.3133|5.2721|25.7578|24.139|22.4257|13.8327|11.4055|10.3249|9.9319|8.6041|7.7904|7.3683|7.3557||
2022-02-13 17:56:35|adr_usa_0512|IMMP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4855||0.4711||0.7745||0.6786||0.5435||0.364||0.2285||0.0841||0.0235||0.0172|0.0196|0.0186||0.0194||0.0194||0.0266||0.0371||0.2214||0.1722||0.2548||0.2327|||
2022-02-13 17:56:36|adr_usa_0513|FEDU|net_ppe|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0762||2.8381|3.184|3.7846|4.444|4.7393|4.4622|4.037|36.3597|33.4154|32.841|29.9512|28.9099|29.1753|30.8679|25.7544|||||
2022-02-13 17:56:37|adr_usa_0514|LGHL|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0737||0.0532||0.0349||10.2642|||
2022-02-13 17:56:38|adr_usa_0515|AACG|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.977||1.1533|1.339|1.5238|1.6184|1.8155|3.0221|3.0745|3.1593|10.6115|10.3964|10.2883|10.2023|||9.5972|9.4765|9.2558|9.4084|9.4824|9.5732|10.2802|10.1283|9.8655|9.8322|9.6752|9.5243|8.995|8.7762|8.6233|10.39|10.1024|9.7999|9.3413|8.9815|8.85|8.8581|8.3302|7.7197|7.5277|7.7196|7.6812||6.5832|6.213|5.8451|5.4413|5.4878|5.2472|11.1562|11.8421|10.3481|9.0667|10.8693|12.2294|11.9979|12.3707|13.0712||
2022-02-13 17:56:40|adr_usa_0516|PT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0181|1.0312|1.0716|1.0858|1.1348||1.435|1.482|2.0462||1.7019||16.4095||16.031|||
2022-02-13 17:56:41|adr_usa_0517|WEI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.2302||15.6519|14.4953|12.8988|12.1504|10.7675|9.4677|8.5443||6.7616||5.7662||5.0525|||
2022-02-13 17:56:41|adr_usa_0518|MFH|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0859|||2.9283||2.165|2.329||0.4781|0.461|1.684|1.877|1.9777|1.913|1.956|1.878||1.741|1.175|1.059|||0.353|0||||||||||
2022-02-13 17:56:42|adr_usa_0519|AMBO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||88.7623||97.0572|101.5196|102.9537|119.0687|127.5971|77.7981|137.0379|||||||||||24.0641||22.3791|21.5121|14.631|14.097|13.6766|13.3502|12.6714|22.6591|||25.7974|26.3058|24.611|23.5129|24.1217|39.1888|37.453|57.7081|60.2093|65.4017|64.2692|60.8606|60.911|58.8571|58.2939|||
2022-02-13 17:56:44|adr_usa_0520|MOHO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5597||3.5164|2.998|2.6448|2.212|1.961|1.558|3.4034|4.102|4.263|3.935||
2022-02-13 17:56:45|adr_usa_0521|XRF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:56:45|adr_usa_0522|KZIA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.5488||||11.291||||5.19||||5.5526||||4.6593||4.7512||4.4455||3.9298||3.3292||3.2699||0.7116||0.6186||0.5505||0.3363||0.2845||0.2208||0.1447||0.1046||0.0716||0.0426||0.0271||0.0025||0.0111||0.0177||0.0132||0.0129||0.0652||0.4471||0.4421||0.3988||0.3765||0.1148||0.0007||0|||||||||||||
2022-02-13 17:56:48|adr_usa_0523|IMRN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0145||0.0145||0.015||0.0125||0.012||0.0648||0.0486||0.0428||0.0254|||
2022-02-13 17:56:48|adr_usa_0524|ATHE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1058||0.095||0.08||0.1253||0.1519||0.1261||0.1029||0.076||0.0595||0.0406||0.0534||0.0662||0.0622||0.0573||0.0671||0.0492||0.0565||0.0437||0.033||0.0482||0.0475||0.0435||0.0425||0.0448||0.0455||0.0343||0.0242||||0.0259||0.0237||0.0197||0.0525||0.0423||0.0341||0.0821||0.049||0.0294||0.0727|||
2022-02-13 17:56:51|adr_usa_0525|SFET|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.06||0.052|0.07|0.07|0.065|0.091|0.089|0.165|0.176|0.167|0.15|0.143|0.273|0.864|0.751|0.707|0.665|0.588|0.588|0.687|0.65|0.729|||
2022-02-13 17:56:52|adr_usa_0526|GSUM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5208||7.2145|7.4724|7.576|9.4809|9.4659|9.3262|7.7922||8.6574||9.0606|29.0821|26.9117|24.3124|22.6979|||||||||
2022-02-13 17:56:52|adr_usa_0527|DXF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4064|||0.2575|0.2476|0.4724|1.8493|1.8301|2.7906|2.6699|2.3889|2.7169|2.4852|2.2906|1.9591|1.7729|1.5351|1.3309|1.1658|1.0508|0.857|0.7393|0.7626||||0.459||0.1122||0||0.0518||0.0232||7.3883||7.2076||6.8788||6.5775||6.9112||6.754|||
2022-02-13 17:56:53|adr_usa_0528|ANTE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.519||5.497||15.985|21.149|41.911|53.565|62.443|64.715|69.296|||78.599|77.11|||68.889||||51.87|||45.93|64.976|86.407|83.488|85.499|82.63|96.196|97.786|80.557|97.89|75.697|81.412|76.047||65.827||77.205||56.457||15.732||15.945||15.83||18.366||14.929||13.742||13.566||19.41|||
2022-02-13 17:56:56|adr_usa_0529|BNTC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4293||0.3421||0.3498||0.3539|0.4572|0.3779|0.3249|0.3738|0.3519|0.342|0.3358|0.3214|0.2732|0.2343||0.193||0.47||0.9507||0.769|0.851|0.91|0.815|0.577|1.27||
2022-02-13 17:56:57|adr_usa_0530|MTP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3596||3.0852||2.9393||3.3237||3.3981||3.5492||3.4177||3.2959||2.5162||2.219||2.8243||1.1743||0.7387||1.7272|||
2022-02-13 17:56:58|adr_usa_0531|APOP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3046||0.3469|0.362|0.358|0.3725|0.3744|0.3598|0.3896|0.3998|0.3752|0.461|0.4104|0.8455|0.776|0.7284|0.6715|0.6079|0.5793|||||||
2022-02-13 17:56:59|adr_usa_0532|MDGS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.243|0.2348|0.2318|0.2329|0.226|0.235|0.217|0.194|0.178|0.163|0.147|0.132|0.136|0.11|0.102|0.093|0.105||0.083||0.29||0.467||0.449||0.075|||
2022-02-13 17:57:00|adr_usa_0533|ANCN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2134|0.2161|0.2139|0.2232|0.219|0.2463|0.2712|0.347|0.385||1.993|1.936|1.357|0.46|0.293|||||||
2022-02-13 17:57:01|adr_usa_0534|TRPX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:57:01|amer_0000|RY.TO|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||2047.6353|2041.0618|2022.0466|1975|1949.05|1917.0169|1902.009|1870|1878.7795|1866.5759|1864.7794|1785.0167|1799.973|1773.9458|1713.0255|1695.9583|1700.0146|1713.9585|1746.9388|1872.0482|1809.9411|1802.0423|1791.0021|1274.0915|1301.0706|1239.6327|1220.2735|1248.8578|1293.6591|1314.4963|1477.0642|1601.3331|1596.7052|1580.6806|1631.0372|1652.648|1627.129|1582.4144|1576.1328|1669.5239|1753.5733|1775.6753|1757.8177|1738.6003|1783.6765|1772.0403|1721.5624|1708.5842|1736.4588|1699.2297|1717.3888|1817.5698|1916.5197|1993.3444|2055.1592|2131.3026|2277.1084|2643.1585|2951.8936|2471.14|2463.1268|2418|2312|2367|2372|2366|2310|2139|2583|2657|2340|2490|2614|2753|2672|2691|2678|2677|2679|2636|2650|2603|2603|2684|2669|2595|2667|2728|3084|2970|2872|2836|2746|2754|2646|2670|2648|2706|2771|2832|2918|3014|3058|3191|8257|8394|8175|7934|7835|7601|7576|7424||
2022-02-13 17:57:04|amer_0001|TD.TO|net_ppe|1|||||||||||||||||||||||||||||||||||||||||||||||||||1314||||1349.9666||||1504.9993||||1665.9978||||1737.5313||||2791.654|2620.2968|2036.2408|1961.7737|1831.4553|1718.6757|1643.406|1672.209|1633.9564|1532.8467|1479.3069|1442.443|1417.6447|1360.5082|1351.9814|1221.5569|1330.1634|1223.0216|1711.5869|1772.9889|1801|1701.1834|1856.6484|1864.4643|1862|1876.5432|1904.6034|1824.0869|1822|1817.2691|3715.0894|3687|3833|4202.3107|4166|3887|4078|3961|3862|3934|4249|3837|4354|4061|4083|4186|4174|4267|4402|4353|4421|4523|4635|4840|4758|4742|4930|5317|5100|5304|5314|5557|5160|5309|5482|5355|5461|5154|5313|5102|5187|5212|5324|5353|5500|5463|5513|9624|9858|9625|10136|9740|9261|9253|9181||
2022-02-13 17:57:07|amer_0003|BNS.TO|net_ppe|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||1523||||1716||||1759||||1681||||1631||||2325.0278|2252.4949|2157.7544|2140.9343|2101.2461|2069.6472|2053.5586|2019.4202|1943.8217|1863.4198|1871.6578|1872.2555|1871.4948|1937.4845|1904.2821|1946.8593|1934.1126|1926.4907|2178.1847|2209.526|2256|2344.5032|2308.3749|2295.8151|2271|2459.8394|2505.5254|2542|2449|2422.5664|2443|2372|2372|2322|2320|2401|2398|2469|2472|2493|2504|2623|2632|2145|2260|2296|2265|2228|2214|2252|2222|2231|2272|2334|2182|2237|2286|2339|2317|2441|2520|2275|2355|2228|2381|2314|2390|2597|2684|2680|2722|2634|2669|6103|6124|6025|5897|5730|5558|5538|5621||
2022-02-13 17:57:10|amer_0004|CNR.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||4614|4627|4717|4869.7824|4855.5883|4846.5322|4907.1032|6309.2241|6374.5555|6425.6716|6647.6909|6750.4563|6895.2968|7078.7831|14318.8575|14620|14679.4531|15013.7621|15302.0871|15638|13946.2322|13725.1744|14097.2428|19145|16740.5322|16241.6911|16650.3414|19681|16180.45|15438.1175|15428.2619|18305|15318.898|16741.9453|17019.1164|19715|16796.3475|17022.2704|16814.7728|20078|20156.5148|19864.3302|20178.7615|21053|20997.5837|20420.8088|19881.9496|20413|20700.5588|20864|21472|23203|23947|23160|22454|22630|22269|22801|22646|22917|22677|22677|23800|23917|23681|24078|24004|24541|24733|25305|25383|26227|26643|26478|27410|28514|29857|30053|31686|32624|31813|32120|32959|33755|33686|33656|33460|34189|34695|35479|35880|37773|38627|39096|39903|40189|41896|40944|40892|40504|40219|40313|41197|41623|
2022-02-13 17:57:13|amer_0005|SU.TO|net_ppe|0||||||||||||||||||||||||||||||||||||1597.9894||||1342.0216|1338.9958|1344.9558|1372.9989|1412|1418.9619|1438.0188|1478.9905|1559.9663|1640.9682|1686.0162|1750.0671|1855.0586|1918.0372|1990.9984|1776.0381|2208.99|2294.9322|2429.9517|2564.0105|2817.0122|3011.0638|3245.039|3386.075|3504.644|3613.5849|3763.567|4022.0103|4528.3565|4909.3809|5169.4539|5426.8109|5883.3233|6214.7249|6479.5764|6829.7302|7141.0379|7264.181|7337.4754|7441.2698|7640.8562|7830.1748|7980.5484|8391.41|8935.9784|9147.4292|9391.5944|9725.337|7171.8263|10737.6058|11482.7544|12178.8618|12965.4611|13560.2522|14214.1662|14848.5526|16160|17121.7712|18107.3326|19275.5639|20945|22194.2187|23567.067|25212.9019|28882|29697|29874|57572|54198|54473|54229|54853|53919|53128|53750|54950|57117|57709|57804|58694|58718|57730|58876|59118|60042|60979|59948|60802|62048|62731|62949|63421|62832|72131|74168|74232|73297|73543|74134|74069|75545|76495|77213|76448|76564|78719|78772|79165|75068|72503|70998|70418|70416|68477|68464|68256|67772|
2022-02-13 17:57:16|amer_0006|ENB.TO|net_ppe|0||||||||||||||||||||||||2786.9244||||2889.4036||||2965.2013||||1062.63|1059.3412|1067.9856|1090.0362|1113.4139|1103.9386|1104.2174|1118.063|1127|1131.9031|3837.4377|3944.9591|4051.9|4153.0288|4191.2953|4232.8303|4377.7|||4565.6515|4807.044|4838.1335|4889.9931|5010.6339|5215.0107|5334.7518|5455.2403|5917.368|6364.2415|6549.283|6639.6304|6684.0792|6770.6887|7144.8006|7121.9003|7117.9005|6554.2007|7168.8003|7793.2995|7884.5006|7546.8004|7834.7004|6877.3996|6940.8|6947.5999|6933.0998|7980.6997|8070.0999|8530.9004|8522.0003|8549.6998|8435.7994|9066.4999|10317.8005|10328.0005|10265.1998|10466.5996|10581.5005|10590|10723.1005|11264.6994|11547.2002|11656|12036.9999|12597.5996|13173.5418|13645|14440.8995|16157|17588.6|17598.1|18086.4|18850|18926|19479|19919|20332|20441|20609|21218|29074|29550|30665|31339|33318|34955|36807|38889|42279|45323|46433|49819|53830|57861|58538|61995|64434|63251|64111|63698|64284|99518|99462|96305|90711|92521|94058|90679|94540|93875|93202|94379|93723|98483|96302|95990|94571|95141|95273|98097||
2022-02-13 17:57:19|amer_0007|BMO.TO|net_ppe|1|||||||||||||||||||||||||||||||||||||||||||||||1575.0034||||1700||||1867.0234||||2058.02||||2311.0048||||2227.4533||||2170.2711||2082.3096|2074.9235|2169.4969|2094.0916|2090.3246|2091.8448|2158.8785|2135.0365|2087.9278|2068.6744|2045.3646|2027.5278|2029.3432|2021.2908|2020.239|2011.9077|1875.3149|1863.5974|1847|1818.3887|1841.0182|1942.5274|2047|2056.4374|2046.589|2014.6949|1979.9451|1976.9076|2024.3118|2051.1771|1721|1708.4562|1684|1642|1634|1628|1552|1565|1507|1537|1519|1977|2061|2020|2033|2059|2120|2165|2149|2132|2168|2220|2172|2174|2276|2334|2274|2279|2285|2339|2230|2257|2147|2062|2067|1968|2961|1965|1966|1924|2923|1971|1983|1989|2925|3957|3973|3881|4860|4202|4298|4266|4869||
2022-02-13 17:57:22|amer_0008|CNQ.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||401.1||||677.5|731.1|759.1|812.1|836.4|1025.7|1066.3|1808.2|1912|2292.9936|2389.234|2574.2301|2746.2473|2950.3546|2973.6881|2968.6305|3034.0557|3094.3396|3122.6166|4513.573|4552.9514|5103.6683|5225.6919|7285.8431|7141.5717|7660.4131|7819.9697|7942.244|8443.171|8647.2275|8598.2725|12482.5397|12500.7869|12857.3527|12777.2525|13006.483|13713.7704|14947.5341|15402.2682|15930.4523|17063.8349|17973.3978|17947.7108|18659.698|19694.1505|21465.4367|22351.3664|23446.9655|30766.5424|32036.4391|32601.4878|33190.8973|33902.0757|35050.9207|36481.783|37628.2734|38965.5172|39916|39430|38996|39115|39252|40107|40035|38429|41175|39280|42300|44106|44603|44931|45384|46639|47217|47906|48431|49096|49979|54388|55395|56037|56229|56154|56267|54061|53587|53563|53440|53292|52800|66952|67773|67802|67611|67467|67695|67196|68362|72977|72543|72411|70630|69456|68655|69833|69149|68964|68731||
2022-02-13 17:57:25|amer_0009|MFC.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3160.5791|3188.572|3212.8998|3271.5274|3308.6814||3379.0916|3434.3288|3527.4701||3369.4848|3309.4784|3522.9502||3811.2315|3801.7825|3841.8841|3974.961|4071.5465|4550.5055|4728.0948||4708.7362|4736.3016|4598.2972|5302.2329|5336.0284|5223.5337|5284.8341||6121.2669|5831.4775|5660.1152||5984.9496||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:57:28|amer_0010|BAM.A.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1878.0183|1973.2058|1977.6648|7945.267|2143.3239|2174.4122|2193.1123|17025.814|17344.02|17299.7666|18058.477|15068.1189|16619.842|16219.5428|16290.3861|14856.8316|13938.6862|16073.7358|14851.8291|14690.6541|15669.8049|16304.5444|9995.4822|15755.5524|18962.0782|21504.7924|22648.4982|32732.3792|32433.1181|31133.9001|30534.6318|37634.46|39487.9579|40760.7877|37960.8733|44702.5635||44789.6582||43838.8608|19606.158|20979.9744|42246.0192|18512.592|21174.814|21799.3916|22725.1684|23295.4896|27628.1792|30269.3194|25974.8202|30973.5712|32584.9925|31742.0532|31902.2344|33019.7255|34301.41|34532.7559|36282.0915|40172.3362|43309.7354|42943.9328|50289.0444|51705.1056|56527.3673|57454.1606|59454.1498|61117.7923|60866.8622|59810.1348|58612.2819|66627.285|70264.9779|73828.813|77087.052|91667.8868|97302.2994|103611.2676|102456.1055|116584.1398|120721.7054|117538.2592|120313.6701|127518.4756|122010.3219|121589.3673|137436.2242||
2022-02-13 17:57:31|amer_0011|CP.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7686.8076|7957.6848|7916.3652|7906.2891|8055.1059||8113.3366|8188.2868|8252.3375|8245.6857|8318.7741|8456.8705|8453.1931|8381.2306|8471.723|8587.7501|8677.4186|8790.9|8858.3099|8812.8609|8947.3144|9122.9|9199.9942|9146.5352|9107.1383|9293.1|9336.2803|9464.2|9628.9|12384.6|12714.6|12499.8|12203.7|11978.5|11902.6|12044.5|11957.2|11996.8|11902.6|11981.2|12535.4|12752|12743|12964|12967|13013|13122|13422|13493|13327|13518|13538|14040|14438|14933|15104|15762|16273|16013|16160|16382|16689|16661|16703|16700|17016|17234|17616|17792|18418|18312|18489|18909|19514|19900|20019|20169|20738|20503|20639|21007|21200|
2022-02-13 17:57:33|amer_0012|TRP.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17709||||17685||||17496||16975.5505|17075.9049|17414.6593|17336.0441|17004.6698|16796.0186|18764.0989|18593.7122|19183.7486|18565.6214|20038.3766|20089.9113|20777.4679|20846.0937|21486.4865|24181.2731|23700.3188|23296.2337|23452|23877.1731|24149.196|26396.6362|29189|30412|30587|32289|32879|34111|35101|35555|36244|36113|36234|37746|32467|32175|32585|32379|33713|34356|35699|35985|37606|38625|38456|40189|41774|44211|44417|46831|44817|44461|45125|56203|54475|55353|55951|55842|57277|59313|61446|63212|66503|67520|66685|64962|65489|72273||70544|69775|67185|67192|69284||
2022-02-13 17:57:36|amer_0013|CM.TO|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2023.9835|2070.9759|2124.9454|2152.0401|2136.0544|2200.9569|2235.9873|2244.0554||2213.0352|2194.0104|1553.6137|1553.2105|1507.7673|1540.9984|1544.8403|1564.2202|1769.5604|1826.39|2269.0921|2338.8757|2247.6636|2089.4161|2039.2381|2056.009|2092.8392|2124.1398|2099.2733|2098.4697|2106.8032|2140.908|2172.5441|2143.9941|2136.0255|2088.0746|2030.8139|2034.1668|2031.8636|2600.823|2141.9856|2081.7804|1978.0532|2001.004|1921.8405|1913|1623|2418.0002|1653|1580|1618|1624|1581|1612|1568|1627|1593|1612|1580|1572|1560|1610|1683|1665|1660|1663|1719|1795|1741|1728|1797|1874|1821|1867|1897|1930|1832|1859|1898|1752|1796|1762|1783|1735|1746|1733|1795|1783|1786|1771|1813|3087|3064|3023|2997|2932|2826|3133|3286||
2022-02-13 17:57:39|amer_0015|MG.TO|net_ppe|0.285772440464||||||||||||||591.3445||||882.0561||||1001.9873||||1102.4374||||782.103||||842.4971||804.7884|788.6191|698.8599|740.1521|745.7188|729.2992|736.5614|741.9199|800.8143||940.7489|971.8773||1111.2526|1302.6076|1303.4026||1430.5968|1510.0503|1715.5728||1827.0572|2073.7338|2377.9385||2930.2961|3674.2161|4025.0426|4521.3325|4552.8861|4887.1213|5086.4803|4991.9651|5023.6919|5015.6932|5386.3927|5439.1201|5370.4964|5600.7733|5742.2899|5758.1587|5708.6705|6212.1924|5780.7415|6667.9788|6560.9113|4028.9968|4297.6236|4325.6088|4487.8878|4718.01|4764.7637|4699.296|4958.8103|4779.108|4789.6136|4859.8862|4746.3926|4579.29|4795.2784|4713.6096|4370.837|4172.7384|4296.6632|4387.2587|4396.2409|4088.3885|4500.0459|4451.074|4324.1741|4084.8755|4009.9342|3781.0788|3784.9812|3866.1546|3887.4444|3738.332|3827.0344|4044.4327|4321.9908|4546.5732|4650.3|4655.3829|5243.4712|5254.2348|5388.8354|5423.0808|5791.9445|5953.74|5957.7483|6040.6915|6268.913|6929.7604|6709.8731|7313.355|8251.0656|8752.7167|8844.4743|9218.7274|9464.3218|9455.409|9645.7062|9580.9255|10277.232|10590.5436|10638.6235|10000.0845|11027.009|12911.8878|12901.8138|12765.1575|13153.3303|13804.3823|13160.8654|12962.2103|13236.5017|12840.4019|12583.3826|12622.4359|||
2022-02-13 17:57:42|amer_0016|SLF.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2235.8182|2306.9602|2265.9728||2352.4524|2276.4|2339.5357||2254.3002|3300.353|3191.4344|3235.4304|3096.3497|3023.2188|3074.0471||3114.7725|3176.2368|3171.4683|3143.9456|3156.4986|3266.5416|3213.7014||3311.9774|3375.2235|3526.5696||3993.9363|3962.4688|4008.5858||4400.7284|||||||151||||492|492|492|535|546|548|587|617|665|667|660|647|658|662|653|669|555|577|573|603|636||||659||||624||||621||||1400||||1394||||1307|
2022-02-13 17:57:45|amer_0017|ATD.B.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||93.7152|93.2077|94.8437|94.7369|93.7571|97.3144|100.4553|175.9552|182.0997|184.4726|193.1131|202.241|201.3728|204.2657|206.3451|214.4867|279.2795|287.419|299.3578|314.9983|327.2994|411.0877|429.9462|443.6177|431.652|449.619|1200.493|901.6318|880.3|858.3|939.0256|1024.2568|987.6121|989.3|1027.1076|1133.2571|1231.7884|1318.222|1787.9493|1854.5014|1844.9239|1656.8201|1707.7171|1762.2862|1841.862|2113.9204|2146.3875|2121.6214|1988.8619|2008.938|2081.8524|2016.149|1995.8127|2008.6874|1965.3098|1839.0171|1814.8755|1877.0993|2147.7422|2205.3575|4776.2392|4927.1845|5144.493|5139.3348|5220.1331|5356.7727|5612.7564|5619.4712|5523.4139|5505.545|5814.8887|6730.4242|6890.757|7487.471|7862.8569|7998.1439|8357.3749|9220.308|9385.0465|10236.4608|12466.1353|12923.0471|13521.4758|14490.7415|14437.4993|14577.5224|14454.7058|14974.9466|17899.5371|17820.5538|16819.8345|17689.0543|17513.3612|||||||
2022-02-13 17:57:46|amer_0018|G.TO|net_ppe|0.214416058394|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:57:46|amer_0020|TRI.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||3342.5874||||2055.3147||||1664.2086||||1604.1758||||2069.3871|2148.9628|2134.1135|2368.3754|2479.008|2456.1547|2328.596|2368.053|2416.1385|2215.2998|2040.8708|2022.5996|1995.0936|2007.6168|2121.2803|1991.9085|1823.2698|1922.0544|1942.3742|1808.154|701.4856|1716.078|1611.8562|1612.8036|1481.4776|692.16|1371.076|1327.3736|1448.5152|1491.8115|3695.9818|3619.4732|1891.9404|1867.76|1752.4468|1584.5855|1626.7012|1469.5732|3151.6716|1532.223|3178.728|1480.566|2937.9938|3137.8325|1539.6327|2986.2108|3061.9642|1337.6748|1408.0704|1346.0675|1313.9412|1296.2184|1374.2695|1371.305|1305.4572|1295.6296|1371.6874|1410.5383|1359.103|1404.9693|1480.1424|1322.3155|1252.0402|1240.2996|1295.2454|1249.2552|1139.451|1122.9979|1157.697|681.5952|665.411|592.7985|644.3206|613.962|615.4321|697.4845|803.2269|837.9612|797.5454|737.4474|694.9131|631.04|597.4968|603.2547|639.7689|
2022-02-13 17:57:49|amer_0021|CVE.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15214|15171|15469|15258|15530|12736|13127|13685|15204|15678|16177|16622|17437|17479|17686|17864|18807|19513|19691|19978|20188|20763|19483|19457|18910|18140|18142|17893|18011|15808|34957|34652|33269|33277|33091|31301|29483|29748|29573|29548|29469|28790|28327|27700|26736|40842|40178|39878|36455|
2022-02-13 17:57:51|amer_0022|ABX.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||-1774.7569|-1883.7024|-2046.5534|-2078.9728|-2269.1857|-2306.4131|-4901.3552|-5451.9934|-5566.4179|-5408.978|3901.9877|4095.7879|4140.3394|4195.8638|5303.085|5467.4166|5495.5534|5597.8061|5194.7634|5480.9728|5389.1216|5667.746|6001.1801|6178.4031|6408.9989|6298.11|6375.0862|6526.3622|6674.4157|6890.0739|7242.7663|5349.5859|5717.9186|5551.9196|5842.3929|7686.4621|6160.1979|5665.4244|5822.2904|5242.7634|4822.3698|4369.8436|4285.413|4057.1486|4123.7023|4290.7818|4196.3223|4073.0693|4295.4204|4570.9228|4630.1765|4814.7815|9022.6813|7778.4176|7736.4586|9779.8733|9667.3521|9002.0676|8456.4822|8575.6834|10600.8465|10685.7735|11940.5244|13988.9295|14901.696|14347.2866|13501.566|14076.3316|15586.4132|17028.165|17199.0742|17882.844|18236.998|24808.973|28014.3611|29666.2428|29783.3924|32214.1782|31786.4484|29113.0488|30651.7348|24185.3196|24263.1048|23086.876|24210.55|22799.6394|23909.443|22273.0926|24435.3897|22752.2539|23013.585|20022.8448|18722.6385|18475.3541|18470.3366|19008.1644|16717.6217|18115.5822|17362.3184|17354.142|17756.3295|18195.413|17081.379|17471.5772|22544.4177|22116.2727|32767.213|31529.5945|35175.9368|33768.6748|33055.3092|31402.424|31082.5062|30686.7931|31561.8289||
2022-02-13 17:57:54|amer_0023|IMO.TO|net_ppe|0||||||||-3768.3||||5680.1342||||5816.0475||||6730.0845||||7504.0563||||12292.9936|12112.9957|12010.0081|11900.0116|13198.0049|11212.9458|11117.0492|10941.9552|10759.9954||10399.0408|10135.0542|9965.035|9818.0445|9610.05|9479.0555|9389|8965.9516|8688.9873|8594.0395|8538|8149.2567|8160.645|8137.3766|8170|8004.0958|7943.9444|7849.2747|7814.0332|7721.9607|7619.0476|7601.9887|7171.98|7087.9433|7053.9468|7031.0635|6984.0557|6942.0377|6930.0381|6894.9376|7524.5949|7461.215|7429.3325|7404.5687|7369.5261|7332.4925|7361.5734|7462.5217|7709.3282|7777.2467|7940.5971|8150.7937|8525.3384|8717.4967|8912.603|9050.5132|9267.0359|9320.5666|9375.5837|9479.6523|9647.2282|9708.5852|9820.7929|9987.2242|10132.5736|10212.5175|10236.4752|10289.4825|10456.6636|10427.8137|10376.1955|10388.5521|10561.1282|10637.7945|10937.2788|10897|11248|11463|11779|12117|12852|13479|14126||15905|16530|17238|18125|19162|20061|21167|22305|23922|27124|28452|30036|31320|32235|33015|34122|35574|36261|36842|37565|37799|37081|36966|36742|36333|36063|35846|35596|34473|34352|34244|34206|34225|34244|34238|34232|34203|34076|33861|33582|32034|31700|31593|31378||
2022-02-13 17:57:57|amer_0024|RCI.B.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||2380.1375|2365.1882|3262.5223|3264.4218|2622.3071|2720.2664|2834.8336|2954.7992|2870.2206|2934.0903|3087.2326|3262.1185|3298.9278|3313.617|3125.0919|3133.8944|3234.6749|3275.6226|3311.5283|3385.033|3539.2072|3608.8807|3704.0284|3869.9805|4047.329|4223.563|4398.5825|4530.9026|4717.7316|4739.5188|4839.1984|4904.9651|5051.9987|5004.3896|4981.0172|4975.2647|5039.3044|5037.8725|5016.443|5007.1412|5486.8371|5532.2225|5630.3646|6099.0976|6152|6245.3234|6358.9035|6470.8092|6732.2926|6815.0369|6888.4166|6960.151|7288.7079|7242.0533|7423.163|7515.4354|7898|7883|7929|8032|8136|8190|8239|8291|8437|8598|8710|8884|9114|9130|9163|9289|9576|9625|9848|9964|10255|10268|10354|10494|10655|10610|10709|10758|10997|10999|11097|11096|10749|10704|10678|10821|11143|11227|11350|11506|11780|13327|13538|13661|13934|14049|14048|13940|14018|13978|14150|14385|14666|
2022-02-13 17:58:01|amer_0025|NA.TO|net_ppe|1|||||||||||||||||||||||||||||||||||||||||||381.4||||319.1||||333||||343||||347||||344||||349||||249||244|241|250|243|238|245|255|246|241|245|263|264|268|272|267|346|343|345|355|350|345|355|385|383|389|405|426|433|443|464|259|457|466|471|362|375|380|379|404|371|368|369|418|381|||440|433|422|418|404|394|387|381|380|384|964|1861|1817|1844|1540|1445|1338|1170|943|674|558|581|560|591|601|606|609|468|490|1155|1175|1167|1155|1143|1159|1181|1216||
2022-02-13 17:58:05|amer_0027|L.TO|net_ppe|0.00757985923119||||||||||||||||||||||||||||||||||||||||||||||||||||||||1758|1824|1978|2093|2167|2232|2348|3194|3334|3247|3379|3549|3576|3692|3888|4174|4274|4397|4641|4931|5021|5111|5348|5587|5661|5820|6104|6424|6511|6682|6938|7113|7343|7414|7611|7785|7833|7881|7987|8055|8053|8051|8078|7428|7943|7898|7877|8045|8051|8103|8283|8559|8549|8599|8853|8377|8384|8413|8486|8725|8694|8765|8808|8973|8919|8937|8940|9105|9034|10774|10742|10296|10297|10275|10318|10480|10336|10320|10396|10559|10418|10425|10499|10669|10623|10589|10630|5931|12853|12754|12749|12852|12790|12671|12601|12747|12656|12546|12616|||
2022-02-13 17:58:07|amer_0028|FFH.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||18.5041|21.3568|21.7564|24.9854|24.8236|24.3071|23.8207|29.8292|30.2902|30.6694||33.7667|35.6141|42.4836|42.3097|40.8807|40.8388|40.5776|40.3577|54.4831|53.7517|80.079|93.3626|95.3428|88.3852|96.2489|132.0303|122.4342|109.8765|107.786|107.2807|140.6392|140.9709|137.6148|145.537|198.7619|194.7049|188.0326|179.972|176.9857|155.0033|149.1776|139.0571|128.0336|144.5798|164.2626|126.15|119.8698|115.033|116.8364|113.2567|111.146|90.5786|99.9886|97.3937|100.2416|98.2867|93.2502|89.352|53.6709|82.7417|77.6707|76.8766|161.8363|173.6512|160.9509|151.0859|177.4009|172.652|217.7267|209.1459||201.9749|198.6072|213.3726|215.0792||||258.4446||||256.7574||||524.0728||||779.6064||||1201.5726||||1571.6271||||1692.5335||||3537.2023||||3511.6703|||||
2022-02-13 17:58:11|amer_0029|PPL.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||513.246|504.818|501.446|493.233|492.819|483.971|876.795|852.851|843.944|830.636|819.708|1034.312|1023.192|1012.669|996.809|998.341|1017.58|1140.642|1148.814|1183.437|1188.021|1176.211|1165.432|1160.613|1152.103|1142.056|1155.713|1161.691|1188.845|1209.352|1211.667|1257.729|1319.612|1394.201|1436.445|1524.887|1603.842|1686.082|1678.919|1685.394|1699.928|2003.457|2011.278|2045.917|2048.774|2030.225|2051.778|2159.097|2370.059|2449.263|2596.157|2747.53|2774.742|4827.773|4914.846|5014|5109.8|5277|5482.8|5750|6041|6278|6591|7560|8098|8388|8835|9254|9615|10513|10976|11331|12002|12402|12671|13546|13787|14188|14388|14853|15479|15830|16106|19053|19963|19955|20189|19200|19168|19079|19165||
2022-02-13 17:58:14|amer_0030|CPG.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||150.3191|168.591|228.708|229.141|295.34|328.13|337.086|423.4|480.773|635.667|1033.123|1128.092|1187.274|1214.155|1897.956|1902.319|1921.348|2429.406|2618.223|2667.288|2720.083|2732.467|2847.784|3165.644|3648.994|4939.279|5532.18|5577.092|7217.307|7444.061|6435.825|6435.947|7788.788|8038.824|9674.393|10506.83|10509.827|11400.625|11664.815|11589.762|11731.18|11947.471|12266.708|13977.34|14907.218|14872.6|15265.4|16681.316|16315.107|15494.4|15361.1|15103|15296.4|14673|14869.7|14897.1|14506.9|14697.3|15176.7|14802.7|14607.7|10902.8|11097.4|10916.5|9392.6|8210.6|4626.8|4613.6|4589.8|4562.1|4438.4|7673.3|7675.4||
2022-02-13 17:58:17|amer_0031|POW.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||228.8||||227.4|||||||||||||||||||||1229|1233|1266||||1262||||1652||1609|1632|1584|1649|1682|1788|1816|1844|1841|1870|2052|2218||2209|2329|497||||354||||357||||831||||905|914|931|362|983|981|993|1073|1113|1127|1121|1156|1371|1410|1492|1569|1629|1624|1649|1695|1667|1680|1695|1753|1734|1768|1826|1799|1867|2694|2731|2834|3063|3187|3146|3234|3217|3279|3446|3548||
2022-02-13 17:58:20|amer_0032|IFC.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46|45|45|62|67|89|91|111|105|91|95|100|110|113|114|111|110|107|103|100|104|144|142|140|139|139|136|153|164|149|149|153|170|511|503|495|538|545|534|531|520|519|833|803|774|
2022-02-13 17:58:22|amer_0033|GIB.A.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||-7.1|-7.1|-7.1|2.7|-7|-7|-7|2.6|-8|-8|-8|3.5|-8.9|-8.9|-8.9|15.5|30.7|32.4|33.9|54.2|54.4892|58.2642|53.9748|63.0961|60.9086|59.8855|57.2636|58.8999|59.3596|80.6937|96.4644|123.3912|132.5629|129.3595|132.5474|103.5397|168.2657|217.792|217.4173|144.9406|144.354|124.8216|137.5504|143.6412|134.6544|127.9287|121.1857|116.3879|123.9388|129.0612|116.0056|120.0324|123.6615|123.75|138.4283|146.352|154.8237|162.7261|166.1185|178.435|187.5085|196.327|205.04|212.418|206.345|213.433|226.101|236.632|245.352|249.592|251.51|249.901|250.072|249.601|268.444|481.48|489.945|488.322|476.583|475.143|486.512|491.678|474.305|486.88|479.896|479.926|456.194|473.109|467.395|462.609|446.191|439.293|436.749|424.911|413.178|396.613|391.507||386.019|388.093|400.465|399.614|403.56|397.661|1081.748|1088.942|1074.252|1039.811|1007.141|963.199|945.004|938.299|908.346|
2022-02-13 17:58:26|amer_0034|ECA.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:58:26|amer_0035|SJR.B.TO|net_ppe|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||769.1373|809.7648|841.9168|879.3558|901.3664|963.2207|973.343|997.3308|1025.1495|1052.2501|1107.9253|1191.9403|1315.3087|1302.8853|1373.1423|1643.2465|1707.2874|1850.9327|2298.5609|2507.9234|2655.9368|2827.4299|2838.6284|2777.6976|2728.7123|2663.318|2598.5902|2415.662|2366.1802|2318.1695|2305.9646|2292.34|2295.3362|2263.8081|2236.8498|2189.2344|2205.98|2200.0932|2207.0755|2250.0563|2307.7355|2334.1404|2364.9882|2422.9001|2473.7789|2497.6069|2584.046|2616.5|2671.6547|2726.7204|2769.439|2716.364|2795.894|2822.196|2851.5|3004.649|3167.682|3174.416|3178.764|3200|3230|3272|3260|3242|3197|3126|3292|3370|3458|3509|3534|3652|3996|4061|4060|4220|4240|4188|4486|4607|4643|4677|4731|4394|4440|4476|4517|4702|4717|4747|4817|4883|6195|6197|6166|6142|6131|6091|6040|6019|5936||
2022-02-13 17:58:29|amer_0036|GWO.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||635.9|602.5|595|1440|1419|1383|1106||1062|1077|1090||1119|1171|1199||1224|1228|1260||1241|1240|1258||1215|1122|1649||1606|1629|1581||1679|1785|264|279|271|56|255||260|259|357|||||||||||||560||452|472|628|640|656|650|668|671|684|766|801|814|800|820|847|866|884|925|951|934|927|945|953|946|946|988|1009|1035|1092|1091|1179|1169|1184|1185|1648|1220|1195|1190|1604|1154|1143|1164|1547|
2022-02-13 17:58:31|amer_0037|FTS.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||770.74|772.339|774.781|778.348|778.083|780.34|785.731|780.582|793.549|798.028|824.617|984.737|989.57|1001.045|1011.983|1114.355|1222.837|1193.432|1260.274|1284.595|1314.03|1345.853|1411.058|1506.289|1499.502|1501.151|1539.334|1562.693|1619.919|2720.305|2625.118|2712.747|2795.153|2862.687|2906.85|3034.088|3072.012|3138.162|3250.114|469|468.46|6940.2|7074.7|7258|7351|7481|7124|7681|7845|7977|8053|8252|8304|8499|8607|8185|8907|8843|9053|9612|9064|9834|9978|10249|10414|11923|12005|12267|12424|12508|16929|17843|18675|18122|18933|19595|19181|19772|20205|29337|29598|29419|29067|29668|30506|31559|31727|32757|32593|32752|33598|34034|36507|36105|36250|36038|36069|36230|37240||
2022-02-13 17:58:34|amer_0039|CTC.A.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||1230.1||||1403.4||||1618.5||||1864.1|1920.2|1985.6|2037.844|2097.095|2121.648|2183.854|2226.675|2243.6|2267.9|2286.5|2299.7|2349.7|2350|2353.1|2378.6|2444.9|2452.5|2503.5|2520.8|2585.2|2617.1|2636|2656.8|2743.9|2572.4|2596.6|2692.7|2881.3|2925.3|3009.9|3119.6|3283.6|3336|3383.3|3320|3198.9|3213.7|3190.4|3184|3180.4|3173|3159|3179.8|3232|3220.9|3200.2|3353|3365.9|3356.6|3335.2|3325.7|3343.5|3328.9|3326.7|3463.2|3516.1|3500.6|3517.7|3667.5|3743.1|3780.7|3832.5|3925.5|3978.2|4010.4|4049|4093.3|4097.2|4073.1|4058|4059.2|4193.3|4141.6|4139.9|4208.4|4283.2|5839.7|5792.8|5782.7|5893.7|5821|5794.9|5759.5|5994.9|5948.9|6189.3|6312.3||
2022-02-13 17:58:37|amer_0040|IPL.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||618.356|608.954|598.657|589.154|579.21|569.534|559.974|552.07|544.042|543.343|543.843|534.324|525.06|524.801|518.426|512.229|961.46|849.165|850.558|843.476|833.825|826.932|1250.107|1232.817|1223.782|1213.84|1206.727|1442.367|1495.75|1503.931|1508.605|1545.341|1546.59|2508.838|2643.035|2775.419|3005.519|3105.29|3216.101|3292.873|3332.073|3367.108|3733.896|3765.93|3749.823|3770.307|3804.896|4011.754|4036.758|4047.231|4076.447|4154.324|4453.534|4488.61|4574.707|4793.508|5162.829|5568.732|6132.779|6699.702|7249.776|7452.184|7670.796|7793.7|7895.574|8096.209|8139.756|8183.9|8153|8097|9010.2|9186|9198.4|9280.2|9309.1|9394.8|9534.9|9634.2|9758.9|10457.8|10865.2|11160.3|11488.4|11950.5|12306|12458.6|||||||
2022-02-13 17:58:38|amer_0041|FM.TO|net_ppe|0.400346120565|||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.9417|53.1734|73.7803||82.695|87.2252|84.9437||74.1757|73.4731|70.353||127.1547|124.785|136.0987||136.6507|142.6251|157.6399||71.9595|86.6337||93.163|99.6294|110.0323|125.3134|177.4899|241.1661|327.9429|383.9506|411.9702|449.7405|485.8362|547.3611|587.454|938.3586|1109.4314|1244.9777|1287.7635|1262.4974|1250.8291|1317.3312|1429.1657|1821.0816|2011.0194|2427.3012|2605.5252|2428.3242|2283.4913|2270.5424|2959.4584|2281.8272|2055.0361|2729.8076|2820.7503|3054.9525|3552.3376|3902.0353|3967.6648|4361.8781|4421.0937|4925.8598|9935.6036|10891.4619|11481.3808|12759.3099|13771.615|13945.4612|15636.0503|17081.1051|19028.96|19027.4427|21038.3082|22088.3856|19768.5524|20064.9796|20509.0051|21310.2239|21442.6597|21261.0906|20797.2245|21586.461|22717.2582|23965.4016|23958.6165|26015.2956|26062.6869|26153.2454|26491.176|26084.6303|28053.9758|26833.8533|26076.9959|24823.0628|24450.2758|24007.7205|24644.1677|||
2022-02-13 17:58:41|amer_0044|FNV.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||936.5203|917.2599|933.2223|1420.0168|1518.6252|1444.9633|1354.5941|1419.1021|1421.517|1462.7571|1462.1989|1202.3189|2002.4218|1996.9351|2096.0202|1950.9156|||1888.0436|2211.1478|2206.6364|2272.3639|2224.814|2211.8181|2343.8155|2308.4408|2354.6756|3092.4471|3249.0539|3146.6649|3285.2396|4542.5251|4888.2852|4833.1599|4867.2882|4963.9842|4905.8267|4894.4423|4839.2131|4968.2925|5676.3455|5851.6406|5729.094|6220.2139|6163.3777|6034.901|6429.6953|6282.1486|6318.4541|6051.376|6049.0761|5915.6873|6002.4525|6482.8407|6544.6125||
2022-02-13 17:58:42|amer_0045|PWF.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 17:58:43|amer_0046|QSR.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2827.5095|3042.2257|2970.1677|2968.2828|2983.3123|2815.4031|2768.5869|2756.5429|2769.3452|2853.6883|2797.9564|2684.0023|2681.181|2675.6484|2695.9751|2652.8702|2718.9512|4216.3173|4139.1082|4139.908|4157.189|4330.175|4199.4045|4144.9629|4058.5478|3998.2694|3937.0331|3993.2148||
2022-02-13 17:58:44|amer_0047|HSE.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||775.6|828.4|893.6|992|1165.4|1239.5|1371.1|1585|1751.6|1810|1920.9|2102|2251.3|2378.4|2561.4|2739.6|2928.6|3022.8|3174.1|3364.4|3531.2|4690|4631.5|4622|4647.7|4620.6|4640.7|4189|4595.5|4649.8|7614.063|7841|7984|8115|8496|8715|8924|9065|9154|9347|9596|9599|9805|10849|11151|11303|11667|12193|12528|12830|13300|13959|14413|14715|15065|15550|15857|15731|17437|17805|18362|18602|19371|20839|21204|20918|20697|21254|21391|21663|22011|22242|22599|22647|23296|25025|25450|25900|26391|28127|28786|29292|29924|30894|31805|32173|32958|33136|33846|33567|28853|28725|27893|25504|25216|25659|25375|24826|24248|24916|25192|25433|25620|26797|28115|27955|28297|25468|24839|24239|||||||
2022-02-13 17:58:45|amer_0048|DOL.TO|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||129.878|||135.095|138.214|137.798|141.632|146.532|152.081|154.762|159.458|164.635|173.053|177.726|186.391|196.337|197.494|216.426|234.984|249.064|250.612|260.123|266.362|273.659|290.632|299.191|307.795|316.092|332.225|367.859|389.253|416.933|437.089|439.728|450.815|460.434|1633.483|538.717|544.821|557.59|1794.488|1829.131|1850.831|1908.581|1927.789|1948.592|1983.653|2006.021|2054.108|2082.772|2117.095|2184.66||
2022-02-13 17:58:47|amer_0049|MRU.TO|net_ppe|0.00794912559618|||||||||||||||||||||||||||||||||||||||||||||||||||325.7|326|337.7|166.2|354.3|360.7|366.8|195.6|394.1|395.9|403|219.5|433|439.4|573.9|286|588.6|594.4|603.1|458|620.3|629.7|639|482|334.5|348|369|401|414|424|443.6|475.9|479.5|464.8|487.9|504.9|522.2|533.9|545.3|1106.4|1106.4|1101.3|1110.5|1129.9|1158.2|1172|1186.4|1202.8|1215.4|1199.1|1182.2|1231.9|1250.6|1241.6|1244.4|1305.8|1354.8|1339.4|1323.5|1217.2|1322.2|1320.3|1313.9|1226.1|1252.4|1256.3|1247|1280.3|1291.4|1305.6|1325.6|1328.4|1328.9|1331.6|1340.3|1405.8|1400.9|1404.9|1417.1|1473.2|1503|1510|1544.9|1594.8|1627.8|1650.5|1687.2|1761.5|1757.8|1761.7|2505.4|2523.4|2527.7|2527.8|2568.4|2657.8|3859.6||3926.8|4011.3|4003.2|4015|4064.3|4194.5|4249.4||
2022-02-13 17:58:49|amer_0050|SAP.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.3|86.4|288.9|333.9|381.9|403.7|410|403.9|403.3|492.7|488.5|491.5|492.5|495.737|492.335|675.021|655.84|644.21|644.315|658.845|639.583|650.674|644.364|627.841|616.517|621.678|660.428|661.183|661.14|647.947|642.566|648.584|666.701|652.675|659.989|674.695|667.397|677.924|687.534|691.226|871.169|839.817|845.639|871.739|944.853|967.142|1123.276|1149.662|1098.569|1076.39|1062.356|1038.756|1069.22|1049.807|1029.162|1079.083|1071.023|1109.262|1097.016|1105.205|1118.667|1098.483|1114.298|1617.195|1670.28|1653.535|1691.236|1928.761|1903.251|1953.361|2003.909|2073.1|2063.507|2153.561|2222.552|2086|2090.2|2114.5|2142.5|2165.5|2146.4|2149.5|2179.1|2220|2880.6|2850.9|3076.5|3095.4|3911.7|3879.2|4097.8|4267.9|4242.4|4300.3|4250.4|4258.9|4302|4420||
2022-02-13 17:58:52|amer_0051|GIL.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4044||30.1556|33.6019|41.8593|52.3268|63.1003|67.1903|69.9481|74.6602|82.9098|94.7657|109.9555|133.6466|136.5129|150.4169|151.6676|160.4084|171.4312|189.0874|208.1463|219.0055|227.5066|237.4865|243.2288|245.212|256.2111|266.6391|266.7822|281.7239|283.6247|306.7566|302.7278|308.5684|329.8379|326.9565|338.3909|370.4648|402.2244|391.5802|374.8982|413.4965|434.4762|434.9786|464.1475|527.9706|542.347|490.5538|429.7539|454.1379|471.7178|501.2327|494.5335|494.1053|500.6985|516.2046|570.8511|565.1003|553.1236|583.0474|541.775|561.7226|602.6857|629.4575|676.3321|740.2075|836.1911|866.4268|975.0433|1085.7567|1259.1798|1275.7807|1395.8699||1357.2966|1388.1155|1421.4294|1451.4337|1424.8323|1367.1762|1291.4973|1302.0232|1322.2611|1348.8571|1312.7284|1349.225|1397.2173|1398.8012|1424.4301|1395.5499|1505.1314|1381.4853|1331.142|1219.2793|1184.8887|1167.3464|1232.7823||
2022-02-13 17:58:55|amer_0052|CSU.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.6116||||7.4863|7.769|7.9373|7.6585|7.4425|10.2155|9.3667|7.0279|8.0057|8.0334|8.5534|10.5211|11.4064|12.1341|11.5885|11.2022|11.0891|11.8084|16.7816|16.7554|13.4636|13.9119|14.3669|15.0128|14.8872|14.3492|15.9774|17.1936|21.1807|20.1829|23.7149|23.7073|38.3401|40.1977|40.5246|39.3566|43.2012|44.5669|45.1719|54.5643|58.3623|57.9782|60.6645|62.6779|62.5316|63.0321|65.1735|65.9199|67.6266|74.2371|77.0512|75.4004|91.2674|368.3772|366.6404|383.815|406.1847|440.9576|435.6455|426.9432|429.6986|451.8246|441.3047|437.4553|432.0352|
2022-02-13 17:58:58|amer_0053|T.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5690|5723|5695.4|5878.3|5786.9|6223.7|6319.6|11531.0003|11869.5002|12236.5008|12406.4005|7924.2|8023.0003|8196.5995|8113.1|8025.9|7869.1994|7820|7762.9997|7764.3|7710.4001|7674.8005|7623.2997|7528.2|7447.2999|7480.0994|7377.6005|7339.4|7303.4995|7383.8003|7457.2002|7117.7|7195.7|7296.7003|7353.9998|7196|7094.2|7124|7171.2|7317|7375|7508|7664|7729|7637|7618|7643|7831|7813|7834|7889|7964|7985|8091|8109|8165|8199|8263|8355|8428|8496|8673|8846|9123|9282|9455|9592|9736|9800|10043|10297|10464|10637|10902|11184|11368|11482|11712|11935|12091|13321|13549|13767|14232|14384|14559|14834|15014|15041|15314|15887|15926|
2022-02-13 17:59:01|amer_0055|CIX.TO|net_ppe|0.709860755897||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7|5.9||6|5.9|6.1||6.3334|6.2|6.1||6.5148|12.2|11.8||8.4683|9.3|6.4661||4.1251|3.8077|3.4036||2.6275|6.4949|5.7962||4.689|4.435|31.406||26.085|25.94|23.904||21.276|24.698|34.763||34.355|33.147||30.481|40.899|37.986|34.938|34.011|32.832|32.492|21.002|28.185|26.178|18.386|18.238|17.152|17.785|23.672|37.933|47.175|52.854|51.538|49.634|50.171|48.296|46.418|46.879|46.641|45.114|43.631|42.717|41.52|40.444|39.103|37.952|36.34|35.214|33.724|33.166|33.421|34.488|34.275|34.741|36.454|37.137|37.013|43.241|45.068|45.59|44.962|44.985|98.431|96.705|94.06|90.836|92.068|96.346|94.049|97.598|94.107|128.41|122.178|||
2022-02-13 17:59:04|amer_0056|BCE.TO|net_ppe|0||||||||-8830.6||||13497.5535||||15502.5549||||16871.9948||||17952.0401||||17291.0249||||18573.9473||19270.9832|19495.0215|20050.9591|20180.9966|20493.0456|20762.938|21383.9797|21333.9625|21605.0506|21804.9626|22308|22047.0588|22653.016|22338.9717|22156.9645|22101.0214|21960.0659|21907.9689|22597|22353.9486|22400.0273|22237.985|22474.9897|22256.0233|22212.0083|21888.9656|18554.9678|17813.0496|19098.045|16121.9587|16744.582|16771.3208|16293.9278|16244.0205|16935.7639|19060.4611|19387.3021|19319.2065|22300.5399|23545.6409|24862.3298|25019.7254|26598.2171|26080.3059|19913.6233|20158.7302|20379.2886|20512.7075|20430.9064|21183.1442|21114.26|20932.5813|20995.3302|21111.2511|18653.7077|21376.058|22049.8343|22217.1893|21772.2991|22062.1205|22174.01|21892.2544|22079.4501|22032.9797|22019.1286|22048.097|18592.7103|24015.019|18357.4191|18460.7196|19406|19255|19313|19392|19441|19381|19368|19444|17775|17582|18330|18517|18785|18897|19792|19916|20007|19951|20095|20448|20743|20671|20911|21215|21327|21347|21513|21709|21630|21582|21719|21878|22341|23450|23586|23754|24029|24169|24392|24726|24844|27276|27415|27379|27636|27432|26840|27057|27513|27370|27554|27825|28235|
2022-02-13 17:59:08|amer_0057|KEY.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||539.363|824.704|862.324|857.112|852.319|847.919|881.33|900.568|918.051|921.902|924.947|919.671|917.981|916.896|914.087|954.68|985.843|1018.801|1207.19|1223.057|1231.581|1227.453|1253.517|1255.657|1299.339|1318.636|1428.649|1448.162|1472.889|1544.053|1628.338|1857.759|1875.102|1908.521|1991.932|2025.983|2079.564|2166.776|2187.825|2368.357|2667.536|2811.053|3099.129|3258.092|3437.052|3522.636|3610.427|3715.004|3833.413|4052.046|4200.484|4400.45|4507.852|4633.218|4679.139|4993.72|5300.116|5497.757|5592.327|6259.696|6477.63|6656.54|6607.284|6540.434|6678.045|6706.802|6665.463|6634.958|6668.691|6752.534||
2022-02-13 17:59:10|amer_0058|AEM.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||117.301|122.5162|127.6375|132.5151|151.148|160.2482|175.1965|187.278|203.5995|215.7855|230.3109|240.855|252.8217||||181.8581||203.4216|220.4995|242.1027|256.0469|278.8802|297.451|319.6383|339.2851|369.0821|396.0877|423.9732|455.4566|444.2466|468.5117|481.14|503.7096|486.9985|539.7882|557.1779|531.803|510.4945|536.6397|518.5155|534.1269|551.6715|524.9152|512.9141|527.8719|543.9983|527.3182|767.913|867.4751|858.9744|899.6674|1002.2517|1055.2406|1825.2215|1879.9998|2118.3008|2315.1869|2592.3979|2969.396|3644.6602|3975.5802|3830.9731|3686.949|3768.7679|3710.2854|3973.3154|4949.427|4562.7372|4464.572|4496.0689|4661.4696|3974.4307|3893.0195|4074.8812|3908.978|4196.6554|4194.7903|4443.8319|4446.2384|3932.7537|4483.6778|4337.7612|5643.5202|5983.2782|6650.3306|6354.9784|6819.9947|7059.415|6578.0358|6548.7654|6636.5867|6881.9664|6832.5836|6787.6876|6702.3374|7072.5759|7583.534|7940.1074|7972.454|8492.3662|8542.3616|8521.4261|8690.5854|9147.2067|9960.4885|9687.3939|9540.872|9340.4207|9489.3435|9379.7186|9700.914||
2022-02-13 17:59:13|amer_0059|CCO.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||987.7|991.4|949.1|972.8|996.4|942.3|936|997.6|1017.3|1033.4|1064.8|1115.8|1134.1214|1151.5346|1165.3984|1202.5997|1273.2996|1301.3002|1307.5003|1342.7005|1343.7007|1360.8996|1933.7001|1989|2012.2008|2333.5993|2122.7997|2135.8001|2160.5002|2173.8005|2047.113|2044.82|2034.6445|2012.0726|2006.1007|1994.4237|2012.3136|2000.2849|2026.6603|2060.2502|2020.6346|2044.4793|2058.7453|2119.7836|2080.9955|2296.5684|2265.0624|2281.4183|2285.9952|2301.0679|2297.108|2871.3374|3063.0243|3102.715|3166.3798|3312.1517|3369.5457|3380.9777|3434.3079|3437.4496|3499.8045|3576.5734|4177.2812|3228.393||4532.962|4485.288|4068.103|4080.254|4136.793|4245.743|3954.647|4003.647|4096.432|4221.914|4349.492|4584.36|4666.684|4780.329|4817.15|5012.358|5068.017|5132.507|5040.993|5168.023|5236.851|5353.61|5291.021|5423.275|5360.421|5393.287|5228.16|5123.307|5021.444|5090.094|4655.586|4648.81|4510.554|4413.192|4191.892|3949.433|3881.798|3880.674|3881.926|3842.581|3919.103|3886.825|3720.672|3654.14|3763.553|3790.869|3771.557|3641.497|3618.136|3564.583|3576.599|
2022-02-13 17:59:16|amer_0060|ARX.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||196.5|248.8|278|275.4|271.5|255.8|253.1|245.4|477.7|472|464.7|455.3|463.3|575.5|579.263|600.813|1328.415|1308.936|1317.364|1311.306|1302.641|1292.34|1316.506|1424.291|1382.908|2071.465|1977.122|2015.539|2016.227|1975.359|1967.741|2016.646|2011.622|2144.199|2168.665|2930|2950.637|2928.04|2961.796|3093.8|3077.6|3047.6|3120.9|3143|3170.3|3214|3272.8|3376.6|3385.2|3342|3314.9|3550.4|3609.7|3648.9|4396.4|4343.2|4428.2|4432.9|4607.8|4645.6|4676.3|4651.1|4657.7|4704.4|4783.4|4685.3|4798.2|4928.5|5027.8|5145.4|5267.6|5320.1|5284.9|5159.5|4823.9|4659.7|4613.4|4846.3|4943.8|4118.9|4261.3|4409.2|4457.4|4553.1|4583.4|4563.3|4568.5|5066.5|5025|5089.4|5361.7|5332.7|4709|4690.8|4571.3|4543.7|4522.2|10244.8|10328.1||
2022-02-13 17:59:19|amer_0061|TOU.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1683.168|1870.674|1965.843|2447.101|2644.403|2817.36|2813.451|2936.338|3450.675|3643.832|3724.75|4112.911|4550.31|4914.089|5280.522|5815.706|6101.906|6450.008|6864.11|7223.804|7403.913|7657.242|7556.343|7633.296|9135.741|9379.403|9386.977|9689.826|9861.025|9926.65|9944.118|10171.515|10403.416|10607.387|10619.033|10813.621|10887.677|10735.124|10785.849|10940.368|12153.584|12235.037|11849.981|13366.198||
2022-02-13 17:59:21|amer_0062|MX.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||159.9582||||925.5768|1234.1709|1242.9672|1239.6767|1367.7797|1368.5016|1392.0053|1347.501|1382.2776|1411.4592|1455.537|1456.8325|1398.1948|1395.8144|1390.9324|1385.1706|1525.7911|1524.5664|1605.8098|1701.6951|1765.9595|1738.5097|1763.8185|1733.9741|1619.5888|1606.4989|1601.5133|1592.2153|1569.6915|1612.2591|1539.4468|1612.4243|1647.9589|1657.1464|1594.7303|1694.7682|1546.4785|1478.4322|1826.9322|1823.1508|1712.5985|1698.4569|1787.794|1714.3053|1641.6479|1655.7549|1703.1658|1619.3013|1621.4607|1612.4164|1536.0666|1527.1206|1587.8747|1346.9537|1475.2533|1445.3838|1538.399|1661.8637|1743.2955|1936.7786|2309.0658|2497.0752|2391.1625||2297.7807|2231.6368|2342.6398|2270.7638|2306.505|2208.067|2196.681|2307.2954|2068.8001|2237.8596|2330.2881|2184.7201|1764.1471|1842.355|1993.8052|2111.9193|2374.8335|2591.025|2593.199|2915.3897|3223.904|3734.5554|3761.2426|4142.9512|4381.8624|4046.0092|4129.6504|4160.6936|4201.7559|4105.2194|3971.6053|3772.4185|3768.8958|3905.6463|4037.6665|3904.7676|4120.7844|4631.0019|4521.7852|4636.9484|4670.7252|5212.9479|5046.451|4937.9664|4688.5038|4625.1698|4531.1954|4643.4265|4697.7757|
2022-02-13 17:59:24|amer_0064|SNC.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||181.4|178.8|178.7|179|176.4|165.3|164.1|161.3|158.7|142.7|141.3|138.9|137.8|995.8|1012|1014|1029.8|1053.5|1084.603|1131.438|1144.099|1172.965|1187.824|1196.9|530.038|535.135|600.747|618.609|611.77|613.744|603.418|606|602.284|590.59|224.448|587.669|583.498|584.765|578.066|533.54|535.526|1627.367|1534.198|1533.572|1556.025|1628.057|1603.644|1752.653|1778.436|1810.291|1826.455|1874.046|2040.03|2181.02|2265.338|2330.999|2415.454|2498.23|2582.427|2188.003|2272.052|2394.104|2552.164|2797.618|2953.529|3161.327|3370.167|3663.087|3976.649|4416.792|4830.446|5312.395|5804.547|163.324|238.651|246.098|251.333|248.541|250.316|265.077|266.803|272.569|276.154|298.333|310.44|290.704|383.956|414.138|435.923|442.167|450.886|482.619|930.349|411.82|923.262|909.417|927.058|875.293|816.298|722.688|688.647|678.183|695.976||
2022-02-13 17:59:27|amer_0065|BB.TO|net_ppe|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2898|10.5406|11.5124|13.7707|16.8567|19.2365|20.3956|22.7319|23.9573|26.3362|32.8564|57.028|74.0201|80.7948|111.603|145.6843|183.5381|207.3047|272.023|240.7091|249.8325|261.6089|262.4022|240.718|215.201|212.9267|192.3345|197.0881|207.3386|209.9893|207.5131|259.3412|286.4518|320.5937|345.6296|370.3744|385.7876|438.2512|499.1396|570.4309|561.5461|603.5201|634.7889|698.9726|856.3085|1068.3105|1424.9027|1695.2699|1645.2514|1900.7189|1942.9543|2056.4156|2164.9426|2299.4056|2388.2128|2447.9104|2515.8762|2641.2414|2817.6876|2715.7821|2803.9322|2592.6712|2475.549|2121.6118|2266.44|2233.2141|1132.595|1047.7866|678.4338|631.761|666.7332|695.1668|644.8627|619.5384|600.1783|558.1364|509.7858|158.3491|141.0276|120.0008|109.1086|89.6545|87.4616|81.735|82.5158|81.8112|83.6325|111.7325|316.1808|297.4944|277.3723|259.1549|252.9945|198.8206|188.2477|141.3996|126.8169|127.3499|122.2848||
2022-02-13 17:59:30|amer_0066|VET.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||10.3|10.5|21.9|22.4|24.8|27.7|71.4|77.5|89.2|108.3|139.9|162.4|201.2|246.9|244.8|246.2|258.3|266.5|288.6|332.8|385.889|415.648|444.86|473.075|511.313|546.705|599.963|596.307|691.958|711.902|695.023|687.211|681.775|596.831|575.793|669.983|656.918|688.837|801.998|801.551|802.655|891.357|903.16|904.016|1161.644|1187.316|1184.294|1308.192|1308.758|1331.46|1364.942|1335.582|1315.677|1407.629|1391.965|1364.585|1661.403|1606.995|1681.204|1726.449|1960.181|1836.709|1959.139|2021.291|2128.826|2123.983|2294.644|2300.509|2321.449|2562.401|2649.734|2674.869|2759.432|2936.104|3322.469|3828.664|3903.218|3891.713|3978.275|3962.794|3935.358|3775.561|3674.001|3576.248|3548.517|3708.075|3704.625|3712.138|3687.032|3630.243|3853.494|5122.001|5335.733|5620.168|5668.694|5507.589|5389.818|5301.769|3531.451|3552.978|3351.966|3361.198|4071.656|4816.294|4915.537||
2022-02-13 17:59:33|amer_0067|ALA.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||335|352.9|369.5|380.3|401.5|433.187|443.332|474.49|496.114|506.971|508.859|512.879|521.652|521.748|647.703|646.507|642.859|640.527|677.911|683.741|681.468|728.919|746.729|737.588|737.014|744.236|645.442|653.29|657.201|671.212|677.941|673.085|660.427|661.789|682.322|1316.65|1320.241|1401.84|1436.686|1449.381|1492.694|1556.408|1857.095|1884.97|1906.968|1937.775|2075.64|2010.268|2065.216|2157.707|2486.05|2765.102|2928.355|3803.07|3949.166|4037.3|4719.323|4782.683|4952.5|5047.196|5082.784|5250.576|5337|5561.4|5631.6|5878.7|6597.9|6560|6647|6688.3|6734.9|6722.8|6723.8|6710.9|6689.8|6767.4|6883.6|11306.7|10929.6|11082.4|10300.7|10779.7|10295|11059|10869|10812|11260|11199|11184|11488||
2022-02-13 17:59:35|amer_0069|WN.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||2684|2451|2528|2726|2620|2644|2790|2901|2931|3017|3159|3321|3422|3514|3023|3839|3993|3909|4039|4204|4248|4417|4587|4896|5007|5170|6076|6255|6360|6467|6762|7053|7120|7157|7466|7746|7856|8078|8220|8256|8502|8597|8739|8916|8969|8993|9113|9219|9207|9129|9083|8453|8969|8931|8940|8542|8557|8586|8744|9020|8994|9034|9293|8897|8835|8861|9013|9172|9230|9219|9260|9452|9410|9436|9459|9655|9594|11341|11339|10938|10985|10989|11094|11352|11186|11192|11304|11534|11398|11407|11477|11689|11643|11632|11671|12101|15624|15575|15563|15847|15890|15788|15873|15986|16000|15971|14886||
2022-02-13 17:59:38|amer_0070|EMP.A.TO|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||980.8|1004.5||991.6|1003|1001.9||1035.3|1068.4|1069|1070.8|1108.4|1663.7|1689.7|1695.3|1676.4|1720.9|1740.3|1668.6|1673|1649.7|1654|1690|1743.1|1791|1911.6|1922.8|1988.3|2046|2105.2|2147|2194.8|2231.7|2298.2|2297.3|2314.6|2348.5|2429.8|2456.3|2545.4|2135.5|2143.6|2216.7|2262.2|2278.7|2409.1|2443.3|2503|2348|2457.3|2512.8|2509.4|2556.6|2567.8|2539.6|2554.6|2552.5|2548.7|2471.6|2536.7|2579.1|2398.1|2406.2|2422.2|2468.2|2679.2|2683.2|2699.8|2696.2|2703|2611.7|2619.1|3821.7|3685.6|3624|3536.1|3548.4|3500.4|3540.9|3571.3|3451|3144.7|3124.9|3149|3112.4|3033.3|3005.1|2939.4|2881.4|2787.3|2763.3|2745.4|2814.5|2911.5|6606.6|6649.1|6741.8|6916.9|7010.5|7024.7|7545.8|7656.5|7961.4|7977.9||
2022-02-13 17:59:41|amer_0071|PEY.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5607|1.629|1.5028|2.6135|7.3228|14.549|24.262|29.0457|48.1361|67.7622|85.2874|101.9688|121.7005|142.0064|167.7541|188.8963|222.2062|257.8128|271.5108|302.0134|340.2988|393.7422|420.6683|464.6941|531.2418|617.895|662.3929|741.4571|832.887|958.5413|1005.4914|1056.582|1064.753|1075.953|1070.204|1094.982|1111.532|1127.004|1130.89|1175.163|1177.902|1172.607|1159.762|1170.822|1178.402|1207.734|1223.607|1265.816|1367.869|1442.286|1482.865|1572.687|1629.22|1687.538|1703.631|1990.788|2099.984|2213.713|2227.869|2353.829|2459.531|2566.911|2665.253|2780.948|2897.291|2982.539|3015.571|3115.476|3190.059|3292.601|3279.489|3319.567|3347.859|3432.709|3462.25|3528.231|3584.992|3539.807|3489.631|3483.934|3540.628|3553.744|3538.452|3524.878|3516.915|3453.331|3430.706|3432.029|3511.931|3569.35|3572.812|3602.118||
2022-02-13 17:59:43|amer_0072|CU.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3802|||3819.3906|3847.7|3849.0799|3857.8|3918.5|4007|3993.8|4123.4|4235.7|4363.5|4364.6|4465.1|4575.6|4657|4617.9|4647.5|4713.1|4835.4|4872.2|4938.9|4974.1|5042.5|5042.4|5071.9|5099.6|5208.7|5209.4|5255.8|5318.1|5426.1|5441.9|5481.6|5587.3|5678.5|5748.2|5812.1|5909.4|6007.5|6480.8|6581.5|6584.6|6732.7|6741.3|6768.3|6882.7|7356|7563|7776|9025|9363|9868|10243|10680|11153|11597|11872|12305|12905|13406|13782|14172|14608|14926|15188|15440|15733|15948|16074|16279|16363|16454|16513|16657|16786|17013|17107|17197|17259|17373|16936|17053|17269|17280|17452|17537|17619|17630|17800|17854||
2022-02-13 17:59:46|amer_0073|IGM.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||56.3||||57|58.5|58.4|58.2|59|59.5|59.9|59.8|57.9||||65.7||||78.5||||88.045||||||||92.663||||80.989||||74.693||||||||81.441||||83.865||||94.025||||90.167||||104.672||||109.953|111.082|113.659|108.905|122.703|120.086|119.324|118.233|121.435|118.162|118.1|118.436|121.854|122.071|123.539|124.887|140.356|148.313|158.592|158.902|161.337|161.529|159.277|155.003|150.468|148.983|145.664|142.021|138.647|233.678|226.684|223.8|216.956|210.082|223.713|247.815|329.69|328.951|330.466|320.445||
2022-02-13 17:59:49|amer_0074|YRI.TO|net_ppe|0.461629982153|||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.0217|33.6832|39.9352||43.1929|47.7401|49.8844||22.1525|22.4612|22.1852||24.6073|24.5821|27.2233||27.1735|26.0622|26.3946||8.7357||8.9891||7.869|70.0222|65.0773||81.0102|82.3432||110.0361|154.649|208.5319|291.3744|380.6518|1081.4162|1100.7597|2163.5564|2163.7625|2051.7077|1962.0667|8925.8325|9261.7143|9294.1089|9001.212|10376.5891|10530.3728|10057.9825|9064.1464|8798.6058|8739.9317|9177.7187|9002.4571|8608.6362|8378.8883|8455.2627|9167.8047|9222.9304|9176.3896|9707.4992|9782.2707|10218.525|10560.634|11084.4457|11018.9031|10922.6227|11373.5551|12751.2708|12602.8945|12681.2612|13928.0834|13487.0188|14506.61|11387.1086|10638.2167|10710.1178|10738.2589|10197.9348|10127.367|9915.4326|9609.6534|8991.5724|8778.8945|8850.497|8573.881||8933.5475|7866.5317|7893.0893|7775.1058|8287.5919||7714.4223|8523.5879|8546.3009|8428.0524|8643.3778|||
2022-02-13 17:59:52|amer_0075|REI.UN.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||125.8|134.7|138.9|183.9|192.8|235.8|261.6|332.8|468.1|528.8|610.5|706.4|711.2|983.1|1000.8|1006.8|1077.2|1789.2|1835.7|1867.1|1914.9|1919.7|1951.82|1990.94|1994.12|2100.824|2256.277|2450.117|2529.788|2659.604|3084.137|3167.704|3085.756|3285.343|3427.706|3584.218|3573.153|3591.072|3616.528|3871.911|3987.172|3976.016|3932.837|4168.006|4176.693|4183.226|4231.887|4438.951|4589.467|4535.565|4675.918|4735.528|4825.211||4992.043|4836.222|5043.451|4971.774|5013.157|5120|5513.537|5102.219||8185||||||||3||||18|22|25|26|26.511|25.39|26.214|25.568|25.021|24.285|23.371|22.554|21.737|20.416|19.603|18.775|13.532|12.912|12.284|11.65||10.477|9.942|9.404||||||||||
2022-02-13 17:59:55|amer_0076|BTE.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||35.6|45.2|59|300.2|109.4|119.1|144.8|413.3|464.2|474.2|489.3|344.1|358|361.3|378.6|390.5|424.8|730.9|767.902|791.014|809.982|1224.924|1218.498|867.177|881.232|890.005|893.597|932.316|833.167|866.499|861.237|866.637|853.65|832.903|925.281|1009.9328|1004.4414|998.365|1048.5459|969.7383|976.4561|968.6893|969.0332|959.626|964.9815|1259.5313|1255.075|1246.6968|1248.1741|1501.1459|1609.0867|1601.017|1613.499|1581.321|1647.205|1663.752|1658.561|1716.464|1703.644|1707.737|1969.664|2025.242|2147.012|2128.366|2251.024|2157.762|2196.116|2305.983|2383.902|2452.555|2496.651|2415.332|2506.098|5511.366|5422.029|5560.224|5856.499|5718.575|5707.966|5279.168|5034.323|4961.971|4868.927|4476.99|4565.349|4441.578|4245.332|4240.757|4305.568|4324.263|6261.763|6186.052|6150.222|6023.557|6013.878|5729.316|3199.031|3107.538|3003.092|3288.507|3173.684|4265.133|4269.385||
2022-02-13 17:59:57|amer_0077|IAG.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||375.5|374.3|35.3|||||44.5|46|473.2||433.8|427.6|426.8|425.7|425.5|445|444.6|444.5|445.4|446.2|447.1|446.3|446|447.6|449.9||476.8|477.2|478.4|72|496|||58||||60||||115|82|81|81|122|82|82|82|126|126|140|141|145|144|144|146|153|166|163|162|178|177|179|185|195|202|241|254|256|266|270|272|277|416|402|397|394|399|403|392|390|380|378|369||
2022-02-13 18:00:00|amer_0078|FTT.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||413.5|382.2|432.5|474.9|508.6|522|538.7|548.8|533|514.7|514.7|543.4|796|540.1|540.3|563.6|820|535.3|522|522.174|754.929|309.197|1048.269|1395.835|312.359|1003.829|1031.024|1161.634|1155.091|1077.884|1277.458|1275.765|1333.908|1399.577|1474.598|1480.891|1494.406|1494.656|1521.196|1451.794|1419.221|1424.265|1461.527|1396.867|1404.296|1479.868|1514.632|1442.496|1377.224|1521.72|1510.544|1481.284|1458.694|1422.731|1367.766|1247.631|880.521|1085.886|847.853|849.113|568.855|813.314|861.028|891.384|952.638|969.278|1040.304|1022.56|1067.067|1059.342|1095.937|1079.742|1082.22|1065.804|1080.177|1089.25|1054|1068.107|1059.985|1170.276|1118|1033|987|1009|969|974|980|998|957|977|1055|1077|1086|1376|1385|1400|1428|1449|1379|1350|1297|1280|1288|1361|1348|
2022-02-13 18:00:05|amer_0079|WFT.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||1348.6|1382.4|1407.9|1415.9|1414.3|1408.7|1409.9|1415.7|1404.6|1414.2|1377.8|1371.1|1361.7|1349.1|1344.3|1414.8|1516.1|1520.2|1498.3|1562|1530|1267|1277.5|1291|1277|1273|1271|1316.9|1291.3|1280.3|1262|1245.702|1234.7|1233.9|1237.1|2336.966|2320.7|2326|2301.3|2230.1|2186.4|2172.1|2158.5|2133.914|2394.9|2342.3|2277.6|2215.026|2169.1|2116.3|2065.7|2040.8|1988.8|1905.6|1678.2|1624.1|1599.4|1572.1|1531|924.7|895.3|899.3|912.9|936|942.4|941.5|935|959|974|1020|1072|1144|1225|1339|1424|1469|1528|1526|1564|1609|1581|1599|1632|1685|1692|1704|1869|1892|1936|1987|2009|2056|2103|2097|2183|2140|2233|2178|||||||
2022-02-13 18:00:06|amer_0080|ELD.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||-11.6248|-15.893|-18.3923|-34.3979|-39.685|-45.1655|35.2544|37.1727|44.3203|53.4467|228.985|343.3754|379.3018|405.5585|416.9613|302.4822|300.756|309.0609|165.615|167.8109|170.3574|165.6363|164.2228|159.513|157.1182|158.2579|158.4742|105.99|156.6716|151.0928|154.8829|155.2113|155.0477|144.6028|150.5561|150.0199|140.2778|130.537|131.9915|72.7379|89.557|96.4536|96.289|90.0981|103.4643|126.1527|243.9833|243.8197|232.3383|291.5342|324.1746|362.5948|365.1778|355.9401|369.3226|376.7985|391.6133|412.2335|664.7039|812.5969|859.5911|803.3783|751.9035|2715.5346|2646.7023|2769.6|2882.9782|2698.7071|2664.4155|2684.9636|2926.603|2905.7226|5826.0255|6112.5383|5896.2606|5835.877|6027.2158|6296.971|6270.9097|6051.0246|6359.0054|6193.3641|6553.089|6920.6513|7589.2701|7170.8784|7813.6529|6586.0913|6196.9883|4524.9795|4692.1902|4913.8821|4930.5465|4868.426|5174.1077|5313.838|5478.3253|5666.9479|5435.908|5433.102|5351.4142|5236.8623|5290.1182|5339.4371|5766.5936|5524.0332|5389.9373|5098.3585|5054.0625|5022.8002|5064.4179||
2022-02-13 18:00:11|amer_0081|PSK.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||183.85|182.9||620.6|648.6|630.1|2067|2027.5|2010.1|1971.6|2043.1|2251.7|2230|2208.8|2252|2237.7|2206.9|2190.8|2165.3|2138.7|2104.8|2079.4|2050.6|2018.8|1997.6|1971.1|1949|1969.8|1949.7|2112.3|2826.5|
2022-02-13 18:00:13|amer_0082|CAE.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||125.2||||141.7||||161.7|165.1|171.8|177.1|181.2|175.7|181.3|189.9|197.7|223.4|245.2|276.2|243.7|275.7|280.4|208|214.8|236.8|230.6|257.1|227.2|370|641.2|833.5|838.5006|917.2996|916.1|967.9997|930.3996|878.2993|809.3004|828.5006|780|942.2001|883.0994|795.0996|792.1995|781.2004|754.1998|793.7004|839.3006|854.9002|880.4996|980.8003|986.6006|931.9001|948.8999|948.5003|1061.8|1081.2996|1103.6002|1250.7006|1302.4|1266.6|1202.5|1179.4|1147.2|1164.7|1194.7|1158.1|952.9|1209.2|1291.7|1273.2|993.2|1479.1|1465.2|1489|1142.8|1180.8|1195.1|1260.4|1341.2|1315.3|1364.5|1380.3|1461.2|1454.1|1533.6|1557.9|1473.1|1511.8|1550.6|1555.3|1582.6|1599.9|1581.4|1726.7|1803.9|1818.9|1782.8|1947.6|2149.3|2371.4|2384|2379.9|2549.9|2378.1|2319.3|2313.5|2277.9|2311|2469.8||
2022-02-13 18:00:19|amer_0083|TRQ.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||26.7727|62.955|62.5505|119.0568|126.3014|142.4449|228.6336|258.2678|274.7647|296.3912|317.7857|240.2157|233.2417|228.3041|183.3255|181.7262|190.5859|208.3078|201.5467|359.6341|375.721|368.6837|383.2886|288.7109|302.2734|287.0932|275.4896|262.761|247.8648|247.4067|254.325|211.3294|279.7646|218.2719|269.2722|65.3807|234.7434|243.2818|245.6101|99.5389|110.7209|113.7997|107.2403|118.8842|133.6699|134.9232|184.2617|225.0815|268.724|318.7443|326.6394|242.3058|256.2668|250.3977|217.7795|230.2014|450.3109|664.6021|917.1866|1332.1149|1836.8937|2536.6108|3541.5901|4359.1634|4973.5067|5860.0104|6160.016|6756.3006|7263.5499|7547.3851|7338.6029|7674.4627|7764.2582|7436.1743|7411.7744|7656.1449|8307.9425|8009.6833|8571.6788|8767.0804|8139.8968|8089.7114|8302.071|8648.9386|8741.7056|8810.577|8719.7652|9235.1438|9890.5647|10673.8956|10854.4298|12039.5391|12339.0279|11837.7409|12490.3632|12776.7239|14306.4061|14143.6845|14206.8087|13933.3427|14118.1607|14173.6428|14875.7581||
2022-02-13 18:00:22|amer_0084|BBD.B.TO|net_ppe|0.601533580116|||||||||||||||||||||||||||||||||||||||||||||||||||||||||1189.0515|1175.3711|1203.4182||1634.6125|1685.9196|1818.1582||2418.8324|1811.2304|2580.9382||1927.5443|1951.8407|2033.4096||2222.2056|3220.7953|3422.7972||3401.7874|3497.8384|3492.7587||5192.3077|5004.3258|4882.9874||4709.5744|4488.3566|4141.6728||4222.9219|3912.0852|3641.8242||3473.2611|3446.3725|3354.8752||3207.9334|3027.4343|2725.3613||2952.8128|2955.0016|3280.1906||1877.8474|1750.4055|1780.7551||1664.43|1731.2826|1762.0606||1841.4876|1837.476|1872.1308|1876.2212|1921.0906|1892.751|1922.1752|1960.687|2045.3056|2065.4936|2199.257|2303.925|2258.9529|2337.9362|2427.7242|2600.5612|2551.8866|2730.7665|2859.0192|2651.1194|2601.0877|2627.9095|2626.8817|2613.17|2510.1703|2422.5912|2131.872|2184.2028|2085.043|2025.072|2875.6042|2720.1186|2688.2598|2701.2635|2326.0929|2384.8573|2275.1896|944.8963|851.7468|835.497|849.1397|934.8535|1066.7063||
2022-02-13 18:00:27|amer_0085|ACO.X.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3908.7|3945.9|3976.6|3976|3998.3|4066.1|4168.2|4163.3|4309.7|4434.4|4590.8|4602.3|4728.4|4855.6|4949.2|4914.7|4951.1|5022.4|5155|5203.9|5274.4|5316.5|5404.9|5413.5|5451.3|5484.5|5601.4|5599|5657.1|5737.2|5870.1|5892.3|5935.5|6042.1|6142.5|6218.7|6295.5|6386.8|6480.8|6952.8|7054|7108.2|7250|7263|7289.7|7429.8|7774|7888|8117|9382|9699|10275|10723|11173|11622|12080|12350|12785|13381|13896|14266|14665|15117|15446|15701|15966|16230|16449|16587|16841|16941|17039|17070|17223|17343|17589|17677|17785|17865|18022|17609|17717|17953|17993|18196|18291|18424|18435|18646|18718||
2022-02-13 18:00:30|amer_0086|MEG.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3144.341||3340.459|3409.765|3504.46|3685.027|3863.312|4082.123|4360.624|4690.229|4994.066|5368.205|5822.234|6452.914|7080.575|7507.15|7834.448|8104.299|8340.693|8573.097|8784.016|8773.569|8788.351|8675.3|8558.181|8455.348|8373.777|8269.054|8187.186|8170.044|8229.706|8212.302|8183.227|7061.573|7152.748|7165.167|7196|7197.246|6817.346|6744|6696|6264|6202|6167|6118|6096|6019|5994||
2022-02-13 18:00:31|amer_0087|K.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||33.8315|61.0776|87.8002|89.8853|92.5272|96.4838|114.0483|131.9574|257.6831|273.0137|303.4012|316.0252|325.3741|333.3761|346.2929|350.2966|333.1468|337.4675|282.2112|288.3252|1529.2061|1550.3667|1253.6115|1236.1453|1231.286|1199.0061|919.8503|881.2809|881.3105|876.6546|758.8075|775.7823|730.3448|690.662|662.8791|597.0419|548.604|550.1776|520.7875|1241.3039|1117.7296|1095.9573|1310.6909|681.9087|708.249|994.9451|1494.2885|1499.4202|1508.463|1385.2436|1236.5426|1253.5541|1199.6401|1473.7495|1551.4136|3609.7298|3441.7414|3184.406|3467.9569|3573.7857|3616.3745|4931.7981|5773.0932|6324.513|5843.5036|5403.4045|5089.1757|4471.4837|4801.9957|6999.3185|7881.4462|8096.2867|7996.3349|8841.3228|9034.7565|9309.4648|9960.1159|9683.4318|8917.8786|9226.4038|7066.3632|7177.0489|7007.2842|7198.3015|6886.6067|7107.4376|6301.5224|6774.8927|6545.1672|6968.4867|6381.6749|6576.1516|6551.7403|6460.0801|6631.7643|6495.7273|6271.6579|5995.9133|6151.2552|6437.4601|6722.6398|6955.3732|7522.2046|7555.2028|7568.3745|7753.3277|8300.1419|9425.2908|9142.4109|9153.9838|9770.3514|9626.0104|9409.7075|9718.9058||
2022-02-13 18:00:34|amer_0088|TA.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||4535.7006|4530.8006|4505.3004|4356.2001|4281.8|4473.3|4473.1997|4239.0991|4902.8|5031.1998|5097.3001|4891.6001|4212.0995|5372.4|5008.7|5277.1|5351.5|5472.5512|5725.954|6077.8085|6272.5148|5791.4082|6017.7763|6071.0999|7119.8175|6879.6297|6919.0003|6365.2986|6350.7987|6414.5194|6243.3109|5702.6002|5955.8005|5710.8997|5572.9001|5551.6002|5507.0995|5447.2002|5390.6002|5041.9|4994.4995|5002.3996|5023.3002|5116.6948|5257.6895|5406.0655|5620.6089|6034|6104|6170|6251|7559|7536|7742|7789|7294|7234|7243|7296|7271|7257|6891|6966|7044|7078|7116|7138|7193|7171||7162|7113|7290|7226|7208|7173|7030|6948|6970|6824|6811|6704|6654|6578|6469|6359|6201|6164|6110|6117|5979|6353|6220|6087|6036|5963|5790|5716|5290||
2022-02-13 18:00:37|amer_0089|HR.UN.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||619.759|625.615|651.657|687.403|700.058|775.699|890.568|891.215|922.13|1359.217|1358.231|1388.782|1825.253|1837.462|1883.483|1922.2|1977.398|2166.713|2221.157|2510.78|2516.58|2722.559|2709.098|3145.045|3220.463|3376.101|3480.176|3654.875|3932.862|4158.56|4106.908|4567.94|4621.88|4382.097|4274.717|4349.318|4983.964|4868.456||4030.154|4685.277|4500.889|4475.449|4124.856|4715.554|4825.614|4743.135||5901.937|4015.971|6581.493||5902.829|5226.99|7941.401||||||||||||||||||||||||||||||||||||||
2022-02-13 18:00:40|amer_0090|ERF.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||105.9|100.5|100.9|113.1|109.1|110|108.9|114.9|112.3|112.6|108.4|228.346|112.5||266.629|1483.293|364.3796|2164.9637|2177.6109|2178.3158|2177.3885|2150.838|2170.7952|2374.1454|2533.2246|2481.5615|2488.0767|2494.5176|2590.7148|3043.5637|3006.5604|3029.0065|2946.0169|2932.3579|3501.2125|3650.3268|3689.5388|3666.1986|3678.5839|3726.0974|3777.6649|3891.1615|3834.2125|3872.8176|5652.9421|5570.402|5105.71|5246.998|5213.631|5063.164|5092.925|5000.523|4956.432|5043.661|4957.612|4985.946|4019.895|4106.433|5220.082|5206.81|5261.91|5463.987|5303.199|2337.795|5133.652|5054.905|4983.832|2441.354|2476.333|2490.571|2547.355|2653.065|2580.215|1873.066|1588.028|1186.273|1002.148|795.049|709.915|738.43|775.36|778.506|819.539|900.031|1015.895|1146.219|1246.506|1307.071|1451.696|1536.788|1622.662|1616.335|1809.018|1289.967|989.362|627.936|1289.659|1736.192|1762.289||
2022-02-13 18:00:42|amer_0092|NGD.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.299|0.3523|0.3844|0.4053|0.406|0.393|0.3923|0.3888|0.3987|0.3977|0.4076|0.5491|1.0874|1.1732|1.5042|1.9763|2.2605|1.6236|0.0173|1.8257|2.0036|2.4517|2.5007|2.8028|3.0283|3.6284|3.7475|4.0589|4.4416|6.4364|0.496|0.5024|18.9085|43.019|27.4035|32.1999|57.6407|63.399|72.0376|79.1913|102.0749|315.9789|189.4973|1548.1434|1504.3303|1956.6555|2066.4695|2311.6981|2125.1236|2104.8609|2044.1479|2157.587|2120.0013|1766.5331|1778.2598|2298.2299|2503.1097|2750.0146|2829.3376|3036.1292|2994.4694|3117.3446|3241.1274|3355.8938|3700.7706|3551.7042|3702.855|3584.5679|3780.4261|3491.5362|3874.8615|3838.3801|3637.22|3888.599|3721.9484|3836.9601|4049.9794|4301.2661|4339.3288|4396.3061|4255.4531|4022.9028|4072.015|3693.5615|3333.749|2524.7015|2463.4558|2426.7666|2499.6944|2518.0837|2735.6384|2175.9061|2364.3821|2331.2105|2320.7127|2350.4435|2431.8946||
2022-02-13 18:00:45|amer_0093|FCR.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:00:46|amer_0094|POU.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||110.5|110.2|114.2|148.9|169.8|178.2|185.1|189.5|202|206.3|208|207.7|219.2|226|227.2|250.1|289.6|306|317.5|404|450.4|484.5|514.2|561.5|603|635.6|664.4|672.1|770.7|790.4|798.353|885.464|979.137|1038.782|1059.03|1058.337|1134.063|1581.094|1557.856|1411.961|1148.904|1043.998|1034.852|1037.307|1100.116|1315.795|1271.989|1345.806|1471.926|867.873|873.524|914.579|1059.5|1029.109|1088.373|983.059|1087.989|981.168|887.19|754.947|779.092|761.809|773.27|766.103|800.469|773.937|766.537|716.235|759.832|809.049|819.648|849.418|997.763|1232.939|1309.714|1199.359|1337.308|1376.224|1499.551|1483.541|1621.146|1668.378|1835.445|2002.922|2134.043|2312.639|2557.978|2735.985|2864.996|2880.634|2853.594|2398.077|1889.06|1854.202|998.652|1152.235|1248.272|1326.662|4351.226|3540.515|4051.483|3762.063|3761.307|2898.089|2937.536|2783.989|2795.117|2564.488|2276.129|2248.753|2220.352|2571.732|2551.789|2563.489|2828.527||
2022-02-13 18:00:49|amer_0096|CCL.B.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||336.3|338.5|340.7|414.3|418.1|465.7|482.5|503.2|533.1|496.8|516.9|524.5|552.8|550.4|551.9|550.6|529.927|538.7|500|495.6|505|503|483|501|507.9|480.2|464.4|410.2|442.778|454.1|468.5|461.2|471.766|540.7|479.8|512.7|534.7|564.9|561.5|562.3|628|675.9|655.8|651.9|630.81|699.7|735|757.5|830.833|848.9|833.1|783|751.592|724.881|725.177|729.421|704.403|706.906|717.364|722.009|688.099|691.482|680.81|669.689|679.857|704.04|712.879|830.507|856.001|944.662|907.427|907.458|925.512|992.678|982.518|1013.324|1085.506|1090.258|1203.869|1242.632|1216.9|1512.2|1521.8|1483.3|1514.7|1636.5|1633.3|1715.6|1797.5|1963.1|1974.6|1966.4|1964.7|2122.7|2066.5|2047.5|2041.1|1971.1|1978.9|2008||
2022-02-13 18:00:52|amer_0100|WSP.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7991|10.9921|12.126|14.292|15.082|15.722|17.141|22.871|26.259|28.136|30.021|31.274|32.906|33.058|33.029|33.862|35.033|35.054|34.522|35.535|36.855|36.541|39.3|51.599|52.297|90.4|88.1|87.6|86.6|84.7|87.4|88.1|100.9|102.1|202.4|214.4|217.3|233.6|269.5|260.8|263.6|274.5|292.7|286.4|290|282.2|315.4|321.5|314.1|305.2|350.6|1359.6|1321.7|1233.6|1261.1|1292.3|1310.4|1265.3|1209.2|1124.9|1303.4|1280||
2022-02-13 18:00:54|amer_0103|CWB.TO|net_ppe|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.6||||12.7801||||13.2332||||14.75||||16.014|15.5996|14.8036|14.2827|13.749|13.7372|13.2569|13.536|13.019|15.9881|17.4437|19.3481|18.499|18.2937|18.0272|17.6607|19.575|20.9485|21.19|21.1412|24.198|23.2589|23.8635|24.443|25.736|25.793|25.795|26.258|31.893|31.195|30.369|31.738|39.252|41.248|57.859|61.709|65.978|66.83|67.282|69.676|72.674|71.439|73.955|75.685|68.938|63.915|64.86|65.17|66.647|65.626|67.505|67.111|66.257|61.596|61.052|61.637|61.356|59.896|59.053|57.808|57.33|56.557|56.131|55.555|56.115|54.798|55.491|57.765|59.098|58.195|57.731|58.402|63.166|137.674|136.526|142.105|139.349|132.841|128.04|125.983|130.698||
2022-02-13 18:00:57|amer_0104|GEI.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||629.755||655.419|700.455|789.091|812.022|846.291|871.385|1038.784|1053.926|1061.567|1077.692|1119.856|1197.505|1250.946|1392.218|1494.569|1585.731|1594.641|1720.696|1771.117|1780.46|1809.225|1839.677|1643.294|1623.24|1613.752|1604.323|1619.688|1585.415|1506.486|1434.182|1523.391|1557.503|1605.558|1670.954|1654.247|1714.808|1766.949|1758.598|1732.844|1677.31|1666.958|1647.202||
2022-02-13 18:00:59|amer_0105|ACQ.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.403|11.947||12.129|12.134|11.639|11.445|11.18|12.093|16.512|17.227|17.329|18.62|18.427|17.794|19.969|21.066|23.974|25.59|25.578|25.034|25.223|25.975|24.846|28.035|37.125|38.513|40.139|56.645|67.097|122.915|126.701|141.618|177.585|214.938|236.808|250.826|283.705|278.385|280.947|317.473|319.577|342.768|343.68|348.455|347.252|350.354|353.831|379.108|294.739|237.141|511.209|484.078|472.799|500.946|502.736|503.938|496.866|512.422|505.158|514.575|518.785||
2022-02-13 18:01:01|amer_0106|BEI.UN.TO|net_ppe|0.310157367668||||||||||||||||||||||||||||||||||||||||||||||||||117.2|119.5|112|106.1|184.2|185.5||363|399.9|503||887.2|911.3|990.1||1143.6|1185.6|1224.7||1325|1340.968||1360.787|1361.188|1385.495||1389.49|1580.515|1583.496||1665.925|1672.644|1721.613|1720.664|1726.532|1739.017|1728.996|1740.932|1842.665|1818.243|1807.143|1782.648|1818.66|1830.726|1818.876|1836.429|2012.748|2023.623|2154.926|2149.853|2138.794||2193.841|2200.861|2195.555|2179.321|2176.378|2084.382|2134.018|2113.108|2107.43|4335.49|4337.161|4518.764|4672.21|18.26|5042.256|5195.119|5507.945|20.677|22.22|22.667|23.216|23.625|24.46|25.219|25.388|26.124|26.55|27.216|27.34|29.32|29.588|29.649|29.838|24.147|26.998|28.844|29.606|30.221|30.389|30.776|30.728|31.463|38.633|37.657|36.836|36.289|33.5|33.999|32.737|32.189|31.756|31.082|30.137|||
2022-02-13 18:01:04|amer_0108|KXS.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5633||4.6342|5.2026|5.5053|7.6978|8.5493|9.7663|10.1987|9.3302|11.2554|14.1142|14.3569|13.7285|13.9917|15.564|21.8089|42.3557|48.9355|46.6399|43.1245|44.2306|50.6042|48.3991|44.8958|46.9556|63.0566|63.7243|59.25|59.502|68.9563|123.3981||
2022-02-13 18:01:06|amer_0109|LNR.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||105.7|110.5|119.8|125.3|129.7|136.1|142.2|165.6|172.9|177.6|203.1|204.5|209.3|212.8|218.7|242.6|250.9|300.7|342|400.2|437.2|450.4|465.5|472.4|493.3|498.1|489|493.02|501.408|522.956|512.897|550.334|566.634|565.952|593.647|638.569|630.252|649.186|671.815|716.187|754.033|808.657|799.266|798.243|793.819|809.628|816.856|833.071|843.475|842.073|848.987|882.213|861.241|852.082|893.362|901.382|894.609|909.625|914.624|927.264|907.151|833.379|809.867|792.634|796.753|798.095|834.758|900.332|973.468|1039.851|1089.36|1109.863|1171.301|1202.229|1230.408|1253.985|1294.575|1294.143|1285.48|1307.894|1346.222|1338.044|1386.328|1397.709|1584.724|1592.475|1682.311|1717.667|2198.087|2132.163|2131.751|2042.179|2100.341|2144.862|2153.676|2200.575|2441.465|2462.175|2525.336|2646.456|2707.185|2707.818|2719.162|2751.326|2792.919|2701.362|2678.315|2617.455|2499.987|2454.809|2439.853||
2022-02-13 18:01:09|amer_0110|MTL.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||64.3|65.6|65.4|64.2|64|72.8|72.8|72.6|94.9|94.2|93.5|93.3|92.7|92.7|112.185|111.615|112.721|113.092|116.298|116.769|115.009|114.719|119.735|149.16|153.875|151.543|153.982|187.801|185.569|181.792|182.714|189.436|187.032|199.21|219.386|218.357|274.665|496.864|528.021|558.522|561.908|568.826|578.859|586.823|581.883|594.046|666.952|663.088|648.719|637.772|627.842|613.281|602.069|618.585|619.842|727.128|737.057|796.853|804.057|798.362|799.627|827.682|844.955|843.318|840.812|883.553|895.279|903.256|899.502|894.381|902.042|911.699|1016.153|1008.266|1001.342|992.206|978.221|964.363|954.509|948.54||932.433|932.884|916.14|910.487|933.721|956.732|965.683|1001.069|999.217|1001.11|993.687|989.761|976.78|977.711|971.505|961.584|1050.821|1054.962|1064.092|
2022-02-13 18:01:11|amer_0112|WJA.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:01:11|amer_0114|VII.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1060.387|||1727.567|2049.76|2365.405|2654.397|2884.876|3113.5|3294.824|3406.09|5562.134|5750.1|5973.8|6361.7|6603|6733|7128.9|7512.1|7630.8|7652.1|7869.3|7967.3|8041.1|8051.1|6742.8|6679.7|||||||
2022-02-13 18:01:12|amer_0115|AGI.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0664|0.1365|0.295|0.478|0.8412|11.6027|12.0283|11.5043|12.3674|11.6392|11.6603|7.9367|23.5127|22.1126|22.6882|24.2206|26.1062|26.4614|31.9267|53.9433|70.367|85.0053|99.1717|119.0749|120.799|120.3486|124.0775|132.7037|133.7784|125.6372|120.3528|125.7924|130.0717|132.5701|137.8035|161.5591|169.1547|156.0921|147.0203|157.7742|262.5143|284.9309|288.3995|273.5625|270.999|279.1133|308.7482|331.171|330.6982|340.0041|321.9432|332.8555|343.6881|353.1117|414.2196|444.2148|461.3209|446.2509|468.3037|1901.6786|554.4049|1745.6617|2485.1988|2579.0822|2457.5085|2462.044|2515.3223|2585.3691|2578.7721|2544.4708|2451.3191|3461.0238|3561.0767|3686.2711|3614.521|3832.2773|3771.9957|3732.5302|3812.8711|3831.1964|4267.3633|4136.4476|4068.9429|3954.3746|3944.2524|3671.2586|3835.8329||
2022-02-13 18:01:14|amer_0116|STN.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6|7.9|12.3|14.4|15.7|16.5|17.4|17.5|18|17.9|19.9|19.9|20.7|24.1|35.321|36.938|38.197|38.547|39.78|41.371|44.418|46.08|46.463|51.747|53.374|57.943|62.385|67.67|67.708|70.393|71.17|48.262|49.6493|50.1915|54.266|58.5184|60.3176|64.1305|63.4716|65.0093|66.2281|70.882|75.72|88.1557|97.5147|101.9876|107.3377|107.768|128.99|121.485|114.097|108.256|104.322|106.363|111.208|113.689|109.042|107.788|110.41|107.763|105.687|106.859|107.351|114.994|119.679|130.966|133.997|133.534|142.288|150.029|153.018|152.707|162.153|157.028|157.829|158.085|161.688|208.454|214.181|213.9|213.286|210.17|208.042|212.6|230.2|253.1|264.1|289.4|851.2|829.2|835.2|845|845.9|814.1|769.2|687.1|681|665.2|656.3||
2022-02-13 18:01:17|amer_0117|SCL.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||70.5||||63.8||||67.6||74.2|75.4|75.9|78.4|79.1|84.7|93.9|94.3|95.4|90.9|103.6|105.5|117.2|136.7|162.5|150.4|151.5|149.5|155.3|149.6|146.4|142.795|146.216|159.098|176.495|203.107|213.864|217.26|210.489|212.473|394.78|363.101|330.449|319.239|305.753|305.62|305.061|283.523|187.054|213.705|214.225|189.406|180.931|174.935|176.242|187.258|202.078|207.562|216.771|226.896|242.783|250.597|280.293|288.487|307.735|306.539|291.84|279.44|270.219|266.584|263.253|267.31|287.697|298.912|299.754|301.956|298.721|296.155|303.669|301.32|371.584|376.351|408.707|406.91|413.287|420.949|419.054|431.91|435.311|448.121|440.846|452.991|485.555|480.792|475.865|453.152|471.468|459.734|455.45|436.663|417.781|417.983|421.829|426.025|442.941|492.574|521.789|520.583|504.296|503.961|486.617|459.404|427.681|410.843|397.535|383.919||
2022-02-13 18:01:19|amer_0119|CFP.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||624.5||||1301.9||||1260.6|1251.1|1236.8|1228|1216.7|1200|1190.9|1184.9|641.9|1149.9|1135.5|1119.3|610.4|603.2|612.5|644.4|1384.8|1513.2|1518.8|1519.9|1518.444|1500.3|1491|1476|1469|1448.5|1429|1420.7|1424.2|1406.3|1415.2|1432.6|1443.5|1429.6|2159.1|2159.7|2141.7|2203.3|2229.3|2257.1|2211.1|2286.9|2267|2255.1|2254.9|2225.3|2199|2183.5|1959.4|1939.2|1902.7|1886|1798.5|1778.5|1743.6|1717.3|1676.6|1657.9|1648.4|1640.9|1049.1|1039.6|1040|1103.9|1139.2|1142.3|1148.1|1163.8|1081.7|1083.2|1108.4|1129.9|1151.9|1152|1175.2|1198|1216.1|1322.9|1337.8|1363.4|1445.1|1421.5|1453.9|1458.4|1460.8|1427.5|1423.8|1420.2|1438.1|1431.6|1475.3|1528.2|1607.2|2122|2075.3|2060.4|2043|2060.9|2039.2|2030.9|2055.4|1964.9|1933|2004.2||
2022-02-13 18:01:23|amer_0120|PXT.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.3644|35.7694|48.037|59.311|68.1897|83.2809|373.1629|438.1223|445.4334|453.8403|625.701|605.0007|608.3779|617.3838|666.6177|610.5127|640.318|674.6589|983.0914|1031.1057|898.5016|969.752|950.1657|974.1832|965.0293|870.2679|850.5234|857.5284|845.4731|854.5533|867.703|861.4936|890.6863|963.2954|1092.7017|1123.8168|1230.5175|1238.053|1238.5152|1269.0962|1261.6527|1412.6012|1342.3782|1306.0193|1252.4554|1252.1209|1253.5496|1324.3329||
2022-02-13 18:01:24|amer_0121|EMA.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2326.5|2326.3|2333.1|2362.8|2350.7|2350.4|2353.3|2374.2|2387.9|2443.5|2475|2891.3|2913.6|2874.9|2889.5|2863.7|2827.6|2801.4|2747.3|2777|2761.1|2770.7|2781.3|2778.3|2774.2|2840.7|2819.4|2829.2|2812.6|2799.5|2817.6|2881.9|2882|2864.5|2888.1|2929.2|3027.6|3092.1|3278.4|3374.2|3420.9|3416|3496.2|3153.9|3163.9|3279.2|3383|3742.6|4031.5|4037.6|4205.8|4294.4|4320.4|4395.2|4394.8|4491.1|4526.3|4643|4664.1|5327.7|5415.4|5273|5426|5610.2|5826|5832.3|6080.3|6469|6014.9|6073.7|16658|17290|17255|17069|16692|16995|17480|18177|18301|18712|17366|17453|17867|18167|19846|19663|19764|19535|19579|19638|20491||
2022-02-13 18:01:27|amer_0123|D.UN.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.5|73.6|107.2|169.3|214.3|853.4|905.7|931.6|904|908.7|890.2|947.9|984.9|979.7|980.83|950.074|876.919|978.363|952.823|1032.94|1042.827|1033.448|1032.561|1026.921|1009.931|831.121|810.918|915.05|1061.395|1071.212|1062.962|1057.231|1095.77|1244.097|1282.168|1328.395|1349.576|1704.006|1765.934|1858.206|2125.544|2370.584|962.209|1004.198|1085.192|1140.319|1145.136|1145.993|1133.681|1111.649|1118.264|1181.058|1411.15|1594.339|1734.125|2331.256|2815.185|2.017|2.044|2.69|2.906|2.945|2.949|3.022|3.644|6.275|6.59|6.709|6.891|6.789|6.478|6.398|6.192|6.139|5.973|6.19||||6.783||||5.5||||3.767||||2.385||||1.606|||||
2022-02-13 18:01:30|amer_0124|HBM.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.4768||8.1478||||8.5538||||7.3832||||4.6117|4.6498|4.5031|4.5051|2.336|2.0814|0.1822|0.3931|3.3562|3.446|3.6441|29.8892|5.942|9.3505|10.117|9.3551|358.3517|363.206|368.1978|370.1257|378.207|406.5312|431.6736|434.5907|444.044|445.293|448.528|453.201|453.6536|448.557|458.658|787.0449|818.4036|819.4865|822.4489|817.7739|822.6212|822.0502|842.7373|865.338|817.1002|1342.3265|1166.7093|1147.9263|1206.3404|1315.0151|1449.1294|1504.8596|1731.4243|1947.6983|2201.4545|2358.4609|2667.3315|2982.1845|3190.207|4364.4126|4717.3547|5240.8674|5143.3597|5502.6206|5396.5909|5095.9277|5074.3057|5126.324|5328.9065|5126.1249|5007.2428|4820.4566|4983.0409|5049.8356|5121.7602|4948.3577|5203.3479|5082.8219|5111.051|4763.524|4783.5218|5198.8401|5025.5277|4943.8954|4758.1213|4645.5373|4630.66|4749.6656||
2022-02-13 18:01:33|amer_0125|MFI.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||497.8|504.5|508.9|535.6|539.6|546.8|554.4|575.5|559.8|570.8|569|583.4|585.6|592.8|593.8|639.2|655.4|701.4|702.765|686.659|704.118|682.987|689.725|795.932|789.079|770.764|777.588|785.425|770.172|770.512|781.342|802.332|795.972|980.736|992.936|973.718|1090.02|1111.369|1101.067|1137.317|1151.116|1158.933|1147.819|1099|1204.283|1140.469|1163.867|1126.727|1160.221|1172.268|1167.233|1169.435|1188.043|1159.897|1138.069|1059.694|1118.389|1129.883|1106.08|1049.716|1016.913|1032.413|1041.824|1067.246|1070.342|1090.473|1122.881|1212.177|1243.101|1284.416|1273.264|1323.318|994.268|1031.767|1044.959|1042.506|1039.147|1057.526|1071.56|1082.36|1077.991|1078.1|1080.696|1085.275|1090.942|1097.249|1091.581|1116.309|1127.381|1138.86|1152.9|1283.95|1527.92|1555.054|1576.489|1613.908|1696.534|1749.711|1807.424|1944.192|2090.537|2192.032|2283.934||
2022-02-13 18:01:36|amer_0126|RUS.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||244|231.9|230.5|224.8|224|205.1|202|221.9|226.8|229.5|232.8|218.8|218.7|219.7|211.9|197|194.8|194.1|186.5|131.7|129.2|126.4|120.7|116.4|117.5|117.7|118.5|116.2|98.8|99.8|99.362|99.247|98.135|95.946|94.945|109.039|109.797|108.333|110.455|110.512|109.551|111.194|178.26|184.929|181.232|180.938|181.642|180.6551|181.5719|183.1729|181.4135|181.8002|183.9666|185.0619|188.1435|189.5002|187.5|187.0999|230.4005|227.9005|231.8002|231.8003|231.4999|249.9|248.8|239.7|236.6|231.9|225.9|224.1|219.9|205.2|202.4|201.7|202.7|201.3|206.9|230.6|228.7|241.8|241.7|242.3|236.3|238.9|237.7|239.2|254.6|249.8|255.5|258.1|265.9|267.8|255|251.7|249.1|239.7|237.8|237.8|241|246.8|248.9|261.8|264.4|268.9|354.1|354.8|354.8|379|383.6|371.7|360.7|350.9|349.2|349.4|347.7||
2022-02-13 18:01:38|amer_0127|HCG.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||0.3|0.3|0.3|0.3|0.4|0.7|0.6|0.5|0.6|0.5|0.5|0.5|0.5|0.5|0.6|0.6|0.6|0.7|1.3167|1.0473|1.5844|2.0876|2.0132|2.1682|2.0603|2.0687|2.3033|2.195|2.1855|2.1979|2.0947|1.893|2.391|2.655|2.607|2.666|2.54|2.563|2.429|4.362|4.875|4.284|4.522|4.691|4.548|4.882|4.664|4.837|4.922|5.583|5.725|5.325|5.16|5.396|5.201|4.863|5.22|5.474|5.25|4.894|4.943|4.845|4.487|5.372|6.296|7.278|7.165|6.578|7.191|8.403|10.391|10.875||||12.052||||14.468||||13.013||||10.431||||8.665||||32.816||||32.729|||||
2022-02-13 18:01:41|amer_0128|TOG.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8656|3.549|3.109|3.1163|3.2371|3.203|2.8109|2.8944|3.0365|8.9672|12.1713|40.8599|59.5461|56.012|26.6121|26.4237|22.2259|39.0484|40.5372|41.4281|44.955|47.8328|54.1531|66.4326|72.1822|82.2568|95.698|283.7946|293.8209||34.207|107.67|114.038|123.677|135.427|153.538|150.442|159.87|171.727|182.936|202.439|242.388|297.697|313.398|302.736|295.857|287.645|314.408|313.947|332.158|371.502|405.526|413.22|424.759|253.348|172.868|175.774|191.608|524.751|568.907|578.404|1166.048|1165.085|1181.525|1246.317|1293.546|1277.541|1527.012|2028.772|1967.519|1858.745|1845.734|1833.883|1942.96|1893.631|1883.946|1920.857|1908.991|1978.156|1980.145|2232.586|2285.989|2276.12|2307.587|2295.046|2290.494|2024.748|1186.907|1189.762|||||||
2022-02-13 18:01:42|amer_0130|OR.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1870.932||2.154|2.508|0.948|90.532|92.904|95.109|97.055|99.128|99.35|100.973|100.038||102.059|102.36|102.182|102.346|102.4|102.465|95.191|92.777|92.813|92.909|386.642|401.18|412.601|486.521|532.031|567.151|599.84|636.864||
2022-02-13 18:01:44|amer_0131|LIF.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||287.1313||||283.2635|282.3141|281.2733|280.1798|279.5768|278.7944|277.8169|276.9133|275.433|274.3324|273.1352|271.7146|270.5174|269.3289|268.1088|266.9098|265.384|263.8402|262.413|260.589|259.032|257.703|257.242|255.509|253.846|252.239|250.913|249.25|247.701|246.076|244.434|242.893|241.511|240.045|238.454|236.975||
2022-02-13 18:01:45|amer_0132|CJ.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||395.706|421.109|422.865|866.057|851.004|833.186|830.708|673.092|823.13|805.84|797.712|789.916|797.022|833.582|1142.548|1130.194|1030.419|1018.686|1008.819|996.867|1054.78|1049.952|1046.039|1039.843|1003.472|659.567|646.939|602.275|715.49|708.732|702.408|989.311||
2022-02-13 18:01:50|amer_0133|ARE.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.9||||39.5||||67.1|72.5|75.8|75.448|103.145|104.347|107.834|108.618|92.772|91.182|84.952|82.146|68.696|78.251|75.008|73.635|59.381|57.986|57.783|58.577|58.983|58.007|58.38|57.333|56.116|55.421|53.886|53.36|53.348|84.154|83.343|82.631|97.105|95.048|94.589|96.054|97.969|149.51|202.805|198.741|200.883|202.73|209.915|406.86|444.276|447.502|469.422|469.224|482.033|473.546|489.011|500.968|508.553|498.729|505.733|509.942|512.257|501.809|499.559|492.947|493.108|480.404|469.387|471.125|465.862|459.011|454.594|452.297|450.368|440.883|443.189|450.446|457.151|448.032|446.954|442.201|266.199|311.187|329.387|343.469|351.404|370.622|371.964|373.28|362.177|361.889|372.235|376.149||
2022-02-13 18:01:58|amer_0134|BNE.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||16.4||||34.2|36.1|36.4|35.6|35.9|35.1|35.8|38.9|52.1|62.9|84.6|100.1|119.1|125.2|127.3|138.5|147.1|148.4|151|153.128|153.509|153.194|151.506|151.989|104.627|101.976|100.821|98.124|91.268|90.989|89.202|92.337|90.127|88.483|86.946|85.553|85.442|83.398|81.321|78.683|57.789|55.426|54.899|44.643|43.738|14.274|9.106|9.027|125.483||||156.993|155.285|152.882|165.715|167.671|183.631|189.675|203.636|237.621|247.179|246.426|261.879|276.35|291.35|316.309|335.396|343.434|852.958|829.607|842.769|843.609|878.622|893.518|917.649|909.62|930.934|1078.687|1068.48|1053.312|1042.971|1039.201|1033.473|1020.206|1029.399|1044.534|1023.069|999.292|1015.659|1016.667|1007.497|990.195|998.688|997.72|1006.31|959.516|717.212|708.537|697.4|705.294|712.985|910.153|900.058||
2022-02-13 18:02:04|amer_0135|QBR.B.TO|net_ppe|0|||||||63.8745||||102.2359||||121.1278||||717.8148||||745.1875|||918.2813|925.3727|927.6701|1488.1457|1487.8688|1459.908|1481.7636|1470.144|1462.1733|1452.8389|1530.7415|1564.1191|1610.2841|1635.1433|1618.9543|1591.8|1738.2|1770.1|1828.2|1877.1|1996.9|2227|2395.8|3032.9|3024.5|3064.1|3136.2|3803.2|4295.8|4314.8|4393.2|4590.9|4596.7|4679.2|4914.9|4921.4|5684.4|5924|6037.9|6018.8|5915.6|7404.2|7134.9|7090.4|4428|4304.8|4379|4529|5626|5955|6012.6|6035|5854|5887.7|5779.3|5492.3|5169.4|5087.4|4942.8|4854.2|4800.6|4576.9|4388.4|4306|4270.1|4194.6|4318|4323|4331|4391.5|4517.7|4476.2|4298.9|4088.2|4121.1|2211.4|2265.4|2316.2|2272.9|2308.9|2353.8|2388.4|2498.6|2539.7|2611.4|2745.5|2850.9|2883|2970.6|3075.6|3211.1|3235.1|3289.9|3352.8|3405.8|3392.1|3401.3|3410.3|3432.4|3413.9|3431.2|3459|3430.4|3407.4|3427.2|3378.6|3424.9|3474.3|3535.1|3555.3|3605.1|3586.9|3597.6|3589.5|3743.6|3545.9|3530.6|3514.1|3579.9|3527.2|3506.4|3459.4|3526.3|3476.6|3441.5|3418.6|3332.3|3315.6|3287.5|||
2022-02-13 18:02:08|amer_0136|GUD.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0355|0.0575|0.0553|0.048|0.0402|0.0326|0.025|0.018|0.01|0||0.032|0.037|0.068|0.06|0.633|0.675|0.71|0.68|0.794|1.808|1.71|1.679|29.048|29.12|27.769|26.63|26.162|26.099|27.314|28.003||
2022-02-13 18:02:09|amer_0138|BAD.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||8|9.7|12.1|32|34.4|45.8|45.5|52.1|53.2|60.5|58.6|56.1|55.5|55|55.6421|54.5993|54.5699|39.9201|41.766|43.1985|44.8317|45.5468|45.2025|44.1617|42.5601|41.0664|40.2347|40.1723||41.608|43.0034|44.0272||46.5854|47.2734|48.0826|50.7908|54.151|55.7329|57.5761|62.3678|62.6581|67.9198|68.0208|71.6728|73.9533|84.634|89.0532|97.6534|96.1095|94.7159|92.8541|91.1554|90.3901|88.9288|89.0427|94.5668|91.9175|94.8638|107.4591|115.002|121.8722|131.7477|138.3326|149.568|158.6159|174.6268|185.819|211.614|234.132|249.945|268.135|286.019|313.408|305.535|314.135|313.666|291.662|288.794|284.926|284.3|289.46|295.929|298.255|308.05|323.802|340.649|345.286|363.58|380.189|384.767|411.45|418.481|453.71|426.962|||||||
2022-02-13 18:02:10|amer_0139|BIP.UN.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||209.6738|209.3642|210.8524|211.5666|211.1326|211.7346|211.7767|1244.7526|214.2916|213.5826|214.6144|3129.7476|3026.2225|3183.7134|3457.3209|4155.6819|4873.3924|5270.34|5166.3276|7925.368|7917.9246|7087.3192|7239.024|8263.7135|8691.93|8632.6557|8925.4481|9381.3203|9645.6486|9783.0596|10001.1807|10587.1104|10186.631|9808.0797|11412.5978|11666.6434|11872.5912|11937.6009|11732.4054|12490.809|13025.181|13548.1399|13115.1825|17455.2308|21724.9119|21392.1579|19995.438|30056.3588|31044.2637|30425.5391|37473.3016|40271.8109|36848.9498|34715.5581|48835.5756|50098.2364|
2022-02-13 18:02:12|amer_0140|RNW.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1938.497|||1714.582|1706.999|1693.158|1679.627|1664.96|1646.199|1628.063|1611.965|1592.567|1569|1553|1542|1529|1924|1912|1896|1887|1869|1845|1845|1834|1819|1820|1800|1768|1756|1714|1696|1687|1644|1850|1842|1937||
2022-02-13 18:02:13|amer_0141|CFW.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||89.3|98.8|104.8|112.8|118.3|123.6|126.1|136|139.9|146.6|143.2|145.3|143.6|141.4|139.842|122.368|121.403|122.429|122.342|129.978|128.603|128.368|128.362|131.524|130.135|128.775|115.548|78.441|88.291|99.602|109.263|120.615|139.128|160.523|185.009|198.302|243.617|274.205|291.144|327.832|366.167|368.437|362.987|388.987|399.44|405.383|417.794|459.874|467.917|446.547|473.656|579.233|567.248|580.422|583.134|588.759|629.485|677.574|757.678|825.504|885.845|938.969|967.616|1005.101|1033.203|1069.945|1064.241|1245.009|1256.497|1234.227|1286.108|1302.939|1382.907|1379.722|1421.901|1301.272|1218.618|1190.063|1173.862|1153.882|1129.978|1093.708|1049.695|1114.685|1135.513|1128.002|1096.421|1116.677|1106.371|1064.358|1053.943|999.704|978.431|739.79|694.593|641.273|615.229|594.149|603.102||
2022-02-13 18:02:17|amer_0143|AQN.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||288.3875|284.9212|282.9306|294.2871|292.2753|311.1371|316.5666|360.885|358.3112|489.3475|597.9698|602.0216|549.2143|656.9325|636.1959|624.3031|610.5824|617.7378|615.7617|627.7543|610.2276|617.8279|622.6391|621.2381|627.652|628.0308|809.6222|805.7014|797.44|806.961|805.985|801.838|766.2843|761.7841|771.9129|787.6827|804.6221|807.3332|784.0229|761.0871|752.9998|742.0784|762.8684|743.586|761.3135|894.2066|889.5322|951.2262|919.4782|942.7955|975.1736|1483.8895|2085.3762|2353.9934|2506.5211|2503.5774|2708.0171|2860.3943|2863.1393|3068.1881|3277.3488|3542.6732|3503.1713|3716.4133|3875.801|4006.2308|4020.0392|4586.3222|4903.4433|8197.0301|7998.7127|7809.8887|7925.2555|8139.1129|8360.7505|8205.1978|8709.3047|8572.347|8918.8904|9118.866|9457.1543|9936.6215|9754.7223|9746.6306|10508.9204|12334.9061|13518.3945|14154.6519||
2022-02-13 18:02:19|amer_0144|SES.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||85.728|75.468|85.485|119.848|143.055|156.181|191.305|218.911|259.32|285.208|309.007|352.644|416.605|452.746|486.473|564.994|621.77|670.45|729.592|835.802|945.335|988.527|983.083|1000.661|1007.626|994.346|1013.719|1034.521|1011.99|989.877|1002.041|1055.24|1088.151|1129.412|1147.704|1167.16|1203.382|1241.759|1277.013|1299.068|1282.399|1297.274|1280.683|1258.214|1187.762|1155.257|1101.303|1944||
2022-02-13 18:02:20|amer_0146|FSV.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||106.4117|||100.9019|108.1042|111.0735|120.3484|124.2889|64.062|147.1662|71.8934|76.7996|79.868|78.96|89.0203|91.573|98.502|102.8029|103.7303|100.7154|107.378|119.3489|125.601|126.4094|133.6345|266.3968|317.9034|319.2004|345.3719|375.7908|366.3574|358.3338|356.7059|356.1438|359.4043|371.772||
2022-02-13 18:02:22|amer_0147|NPI.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||250.815|248.513|246.224|244.004|241.72|239.425|237.157|234.875|232.574|230.271|227.963|225.7|223.403|295.16|290.264|280.256|277.419|275.007|272.054|268.977|308.663|397.367|404.668|409.838|412.523|404.233|585.162|597.386|586.65|434.928|428.08|420.027|413.053|405.744|404.209|397.054|389.127|382.735|374.152|367.016|1005.641|962.015|1058.042|1088.086|1203.848|1243.373|1321.458|1399.368|1503.389|1414.186|1440.896|1456.068|1603.077|1717.47|1782.286|1957.88|2060.545|2094.262|2143.804|2812.839|3396.377|3788.571|4122.091|4776.015|5674.364|5914.842|6318.698|6890.883|7227.682|7157.401|7237.786|7400.562|7625.087|7932.11|8217.766|7992.232|7843.868|8105.845|7965.669|8182.752|8070.202|8072.519|8864.383|8735.056|8760.64|8679.959|8230.043|8149.568|9673.397||
2022-02-13 18:02:24|amer_0148|ITP.TO|net_ppe|0||||||||||||||||||||||||||||||||||||45.5476|47.5641|50.2605|56.4787|57.4838|56.9799|58.2484|60.1203|63.4771|65.2093|72.2451|75.4917|78.8664|83.6415|89.9511|93.9442|112.1017|117.5751|129.375|135.0976|155.2243|159.7521|165.4154|180.3492|256.8643|266.991|284.2221|375.5118|399.7062|404.8686|405.0533|525.5636|511.4428|504.8012|521.779|546.5208|562.4316|596.7858|568.8015|583.0155|585.5171|578.8339|546.6435|563.7507|554.765|517.0478|486.4189|479.1726|460.0221|474.3162|476.6705|449.4994|423.5199|421.918|421.9266|401.2329|421.3873|404.127|380.6002|365.9338|376.3338|369.6621|341.8533|318.4786|317.1031|319.7596|314.2971|325.8634|352.3228|357.1611|327.4926||288.7973|272.7617|275.869|262.686|241.3484|214.9755|207.2355|215.0032|207.7821|200.8234|192.2579|179.928|184.5527|161.4621|177.9531|180.1568|193.326|207.5599|205.2575|212.6227|218.3397|234.4535|231.1319|252.5966|274.7835|261.6822|268.7592|284.7494|314.684|329.6927|335.5339|381.6949|394.0946|411.5079|431.25|446.3321|513.6529|552.6659|556.2223|554.6166|542.4211|572.6848|545.0185|534.4084|529.4269|522.6109|520.4284|552.6362||
2022-02-13 18:02:28|amer_0149|BDI.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.9031|57.3334|62.5027|71.692|84.9994|90.833|106.621|129.884|136.327|134.723|141.997|156.188|195.77|205.526|220.397|247.16|266.181|278.599|283.866|301.073|310.694|350.125|387.197|423.281|464.325|468.885|468.919|485.684|484.506|489.908|509.724|540.622|551.071|551.676|554.984|546.571|526.974|511.869|507.429|453.584|465.289|451.148|440.528|369.285|362.177|352.107|340.503|339.894|337.51|334.974|332.283|328.909|367.919|365.451|366.229|410.879|421.723|420.899|426.025||
2022-02-13 18:02:30|amer_0150|FRU.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||252.7421|268.4059|262.0743|261.706|255.854|250.112|244.684|239.826|235.359|231.07|226.646|222.84|219.199|220.667|217.045|214.07|210.387|231.385|226.212|225.367|220.649|215.873|213.163|209.557|205.835|203.377|201.282|198.897|193.564|188.127|186.869|193.492|188.204|528.201|513.604|496.194|479.257|463.163|454.906|441.754|427.673|412.713|486.875|474.52|459.175|444.416|440.6|426.53|412.698|398.603|390.608|389.837|415.276|403.013|391.746|401.737|394.615|387.981|390.774|389.012|437.097|430.118|434.635|424.91|424.614|412.741|405.825|402.12|402.089|501.953|564.154|622.175|652.309|972.264|924.927|896.304|873.03|1011.034|985.866|956.139|949.458|925.144|895.809|894.697|902.773|879.872|873.328|857.701|818.35|826.605|820.656|800.67|773.816|755.814|736.556|718.549|776.134|754.614|965.683||
2022-02-13 18:02:32|amer_0151|DRT.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.9784|29.9557|30.7412|32.0097|35.6493|37.5481|41.269|43.3736|48.219|49.3695|52.3078|54.2745|55.7635|56.1891|56.3466|56.9449|60.8358|60.706|62.6679|52.9351|50.0309|69.8198|72.9283|79.0077|81.0097|81.6324|82.2196|99.9542|106.4556|105.8052|104.7925|107.7709||
2022-02-13 18:02:33|amer_0152|ATA.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||22.2||||27.5||||36.7||47.3|50.5|52.5|59.6|66.7|82.5|105.4|118.2|129.9|134.9|136.2|133.1|133.5|133|138.4|149|159.958|178.337|205.733|203.245|213.86|210.798|212.009|209.946|213.238|222.304|226.556|225.583|238.921|258.523|267.069|272.905|268.285|261.146|246.016|248.409|246.829|248.847|198.863|197.009|192.84|218.883|221.718|212.524|206.693|170.616|186.054|185.548|179.166|204.653|201.192|197.603|192.431|182.431|171.451|179.637|186.467|183.839|86.417|86.542|87.659|79.502|78.88|78.057|77.505|79.188|79.269|80.574|79.326|84.063|85.412|75.896|78.809|80.532|83.901|83.761|88.028|80.294|71.06|69.61|70.68|69.029|69.233|70.75|71.018|75.59|85.102|85.88|86.461|92.381|97.669|170.948|176.193|179.383|197.44|190.861|185.59|177.618|263.739|278.93|289.702|311.154|
2022-02-13 18:02:36|amer_0153|PKI.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||58.4||||58.4|59.7||59.1|60.6||59|59.4|67|67.3|64.1|63.5|63.3|64.3|64.8|64.4|66.6|67.5|68.7|69.8|71.002|72.879|75.207|76.806|78.421|80.1|82.19|81.865|81.8|83.149||82.767|83.382|83.745|63.955|64.245|66.479|66.632|66.652|64.984|64.246|63.967|66.454|66.318|67.723|68.289|68.541|159.106|164.453|164.27|179.952|186.417|186.28|188.768|195.917|195.185|205.49|202.362|210.985|236.079|231.31|229.044|242.597|237.417|248.29|241.754|246.961|245.598|246.854|254.734|258.404|259.871|288.01|289.043|319.344|339.655|350.939|356.188|359.505|359.795|484.601|491.217|499.9|486.376|499.258|521.221|554|551.4|962|898.6|2110|2177|2142|2172|2267|3584|3605|3673|3747|3886|3899|3811|3806|3737|3716|3801||
2022-02-13 18:02:38|amer_0154|HBC.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:02:39|amer_0155|CPX.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3267|3383|3397|3678|3706|3619|3773|3842|3843|3906|3984|3628|3894|4008|3776|3525|3542|3557|3562|3701|3740|3710|3713|3677|3636|3680|3655|3764|3773|4378|4382|4378|4362|4370|4400|5356|5391|6381|5895|6184|6361|6483|6385|6227|6112|6148|6292||
2022-02-13 18:02:40|amer_0157|CBL.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:02:41|amer_0158|CGX.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||474.414|466.674|461.506|451.476|441.512|438.892|455.885|448.922|443.845|435.862|428.253|419.754|419.138|413.557|413.657|411.669|382.895|382.999|389.674|388.798|392.672|404.009|418.498|413.768|416.226|409.548|459.112|472.698|477.375|491.149|495.532|498.528|504.112|507.348|533.192|530.399|532.825|543.837|564.879|572.303|602.857|617.12|628.129|628.85|628.019|624.922|634.354|1931.766|1910.597|1885.442|1895.647|1770.588|1698.418|1541.067|1436.758|1371.601|1313.018|1266.447||
2022-02-13 18:02:43|amer_0159|CUF.UN.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||244.821|250.008|267.167|267.701|267.739|274.539|284.898|286.588|297.753|299.231|337.768|348.225|366.506|371.057|427.662|432.22|442.017|454.902|485.695|497.438|502.902|515.255|518.77|524.375|564.14|624.431|633.415|631.683|627.888|631.718|682.875|689.859|692.501|712.315|726.848|791.887|1307.399|1290.307|1323.095|1332.711|1359.406|1356.444|1521.783|1579.845|1598.708|1609.146|1632.741|1757.715|1812.44|1763.623|2378.346|2480.06|2498.852|2528.37||4425.931|4454.454|5147.601||||||||||||||||||||||||||||||||||||||
2022-02-13 18:02:46|amer_0160|IFP.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||197.7|204.1|212.2|221.2|365.6|366.4|369.1|376.8|377.6|375.3|378.3|371.8|379.8|392.4|390|392.5|389.6|369.4|364|350.4|346.2|278.5|268.9|133|254.8|249|245.44|240.038|225.097|207.275|205.962|201.267|201.827|201.568|199.132|196.155|198.698|197.695|285.582|194.66|278.137|186.622|248.215|318.005|314.19|363.024|354.636|341.602|345.293|336.474|345.752|357.341|359.699|344.388|293.666|355.2|363.925|397.379|354.229|486.152|409.391|391.122|451.876|357.501|444.856|445.515|435.487|347.99|341.537|339.728|347.511|340.034|337.464|343.687|345.079|349.779|423.67|429.653|452.859|460.93|550.444|513.318|527.98|541.378|705.181|750.829|769.026|777.59|736.78|729.42|729.041|730.981|719.091|697.851|678.395|707.765|673.912|672.692|670.173|761.551|764.998|788.954|787.126|772.295|829.645|807.41|790.961|764.634|815.504|798.259|1077.185|1101.301|
2022-02-13 18:02:48|amer_0161|BIR.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.006|0.0459|0.0562|0.0541|0.0611|0.0571|1.191|1.1327|1.1099|1.0422|0.6557|0.6328|0.6005|0.5609|0.0069|0.0193|0.0163||27.7134|240.997|247.643|278.754|310.158|325.938|340.026|338.763|342.404|341.93|620.796|630.98|661.667|678.505|746.112|781.891|775.821|759.032|771.275|802.423|823.198|847.716|923.255|991.79|1029.524|1045.965|1103.497|1185.493|1289.046|1325.783|1393.827|1400.345|1463.779|1480.293|1527.231|1547.449|1680.739|1726.058|1799.826|1882.083|1948.235|1973.617|1990.699|1999.327|2030.966|1998.808|2644.849|2645.837|2732.45|2790.359|2520.152|2545.131|2630.687|2635.202|2627.623|2633.46|2746.519|2776.486|2763.763|2743.078|2826.513|2872.873|2850.92|2833.31|2863.431|2900.038|2858.325||
2022-02-13 18:02:50|amer_0162|CAR.UN.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||166|175.8|195.656|215.5|242.8|243.6|294.6289|294.9|343.1|376.9|412.787|428|437.1|466.389|522.289|540.96|562.054|570.377|593.711|596.155|702.169|704.272|769.941|773.654|778.157|807.734|821.814|819.499|1837.413|1837.193|1763.28|1816.883|1819.348|1899.005|1908.083|1944.997|1945.844|1972.155|1877.144|2038.082|2034.124|2105.915|2093.312|2098.331|2116.691|2178.4|2192.945|2184.358|2191.02|2198.923|2149.424|2196.543|2212.338|2261.134|3053.975|3121.69|3360.197|3497.271|5.029|3723.146|5.797|5.949|5.863|5.819|5.964|6.146|6.211|6.129|6.223|5.841|5.785|6.098|6.515|7.842|9.241|11.208|12.414|12.909|13.161|12.824|12.688|13.48|14.667|14.602|14.553|15.22|15.394|17.453|17.354|17.037|16.717|16.668|16.971|17.995|17.661|16.657|16.421|15.505||
2022-02-13 18:02:53|amer_0163|FR.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0561|0.1164|0.1161|0.1564|0.2205|0.2891|0.417|0.0283|0.0529|0.1896|0.3694|6.2923|5.9645|6.111|6.5216|8.188|9.0512|10.5395|12.3968|90.6215|131.973||169.2792|166.6478|157.7942|158.1238|173.5873|190.448|203.4789|195.1279|202.2363|210.8086|198.4735|228.3046|238.3862|244.3433|249.2506|191.9662|194.8586|216.1742|264.749|292.7292|316.5862|372.8838|525.6709|589.8313|637.9446|704.8456|732.0716|787.4809|841.2056|817.4583|871.7199|800.3842|871.6975|853.2337|918.1038|897.6266|825.8905|809.3768|821.3151|846.488|836.2264|811.5971|781.3715|711.7109|731.6331|1113.5906|1097.5916|935.4187|936.8086|936.2699|966.2781|929.9983|1013.7515|984.1383|990.962|997.4605|1020.4687|1831.5125|1918.2595||
2022-02-13 18:02:56|amer_0164|AGT.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:02:56|amer_0165|AP.UN.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126.633|126.531|126.353|153.744|161.367|216.711|215.935|239.852|252.439|274.536|284.287|343.17|341.878|361.134|394.868|426.559|441.373|672.106|690.881|709.624|758.508|782.656|849.942|850.466|848.07|849.692|25.3375|1068.268|1069.142|1071.122|1137.768|0.463|1557.996|1684.028|1942.532|0.554|2201.222|2412.053|2593.8|0.777|0.786|0.906|1.24|1.691|1.834|1.865|2.65|2.626|2.618|2.897|5.514|5.738|6.082|5.987|6.226|6.308|6.229|5.547|5.377|5.084|5.704|5.688|5.608|23.772|23.419|23.248|22.887|22.863|22.742|22.517|22.263|22.177|21.986|21.775|25.906|28.185|
2022-02-13 18:02:59|amer_0166|ESI.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||36.5||||61.6|61.8|60.9|61.4|62.1|63.5|67.8|81.2|138.9|156.4|165.7|173.2|177.6|178.2|328|321.6|310.2|306.6|300.1|321.1|336.1|336.7|375.3|370.128|385.636|394.047|404.379|417.403|432.637|439.079|437.655|624.917|643.004|647.234|646.199|661.185|740.978|770.591|766.301|775.838|809.368|900.73|942.883|1110.855|1030.242|1095.063|1136.254|1190.578|1294.266|1364.541|1373.413|1381.645|1390.78|1472.283|1497.125|1575.907|1710.581|1754.162|1691.767|1647.241|1675.144|1636.416|1703.358|1710.511|1730.389|1738.113|1810.523|2451.454|2479.618|2474.91|2531.935|2488.331|2533.243|2573.823|2710.53|2697.009|2788.331|2918.06|2924.073|3085.576|3124.927|3298.684|3248.951|3281.554|3265.58|3062.164|2994.727|2960.901|2913.153|2867.581|2788.372|2657.844|2597.966|2555.788|2504.323|2393.6|3201.704|3124.523|3004.467|2966.71|2855.223|2940.509|2812.411|2841.179|2649.702|2557.939|2471.685|2567.184||
2022-02-13 18:03:02|amer_0167|KEL.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||132.502|140.259|178.217|417.272|471.398|494.959|749.631|849.778|912.134|1317.13|1317.408|1249.21|1238.923|1229.647|1195.683|1118.343|1160.601|1171.599|1199.387|1231.421|1288.95|1307.563|1333.544|1364.971|1460.405|1526.559|1547.89|1544.302|1522.929|670.193|655.984|661.215|671.642|765.375|812.475||
2022-02-13 18:03:04|amer_0170|AIM.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.537|1.376|1.222|1.708|2.086|1.92|1.799|2.122|1.546|1.596|1.468|12.628|9.752|11.906|8.387|8.993|9.076|9.042|13.394|16.142|15.656|17.676|18.499|23.444|21.916|21.555|20.795|26.9|30.372|29|27.8|34.5|39.5|42|43.6|43.7|42.1|40.3|39.2|30.5|28.8|27.2|25.9|19.2|18.5|17.8|17|1|1|0.9|0.8|1.5|1.4|0.4|0.3||||||
2022-02-13 18:03:06|amer_0171|MIC.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.893|||18.862|3.844|3.862|3.52|3.116|2.836|2.522|2.235|2.036|2.651|2.38|2.258|2.234|1.578|1.32|1.089|0.901|0.735|1.625|1.49|1.416|1.335|1.221|1.118|1.051|1.088|1.38|1.495|1.078|1.683|1.632|1.533|1.455|1.345|1.23|1.129|1.055|0.939|12.323|12.509|12.389|12.137|12.136|12.332|||||||
2022-02-13 18:03:07|amer_0172|AD.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:03:07|amer_0173|GTE.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.655|9.8119|55.0143|49.8711|66.0981|68.6749|65.3509|59.8569|63.7645|71.8817|74.7799|86.5048|933.2665|956.6869|865.5588|777.7964|749.9482|703.4614|737.3243|730.0666|726.7332|926.0824|976.1598|1055.3563|1066.0523|1065.7405|1136.8878|1097.2954|1198.6756|1249.4148|1316.9369|1272.8885|1341.4531|1431.7551|1331.7754|1444.3681|1310.1169|1414.5443|1312.2717|1183.9101|1094.4911|1108.4482|966.5324|1583.4943|1437.5863|1449.6374|1414.5563|1402.347|1381.7246|1464.122|1561.7224|1612.2828|1788.2648|1927.8887|1965.3078|2082.2678|2060.1699|2215.1922|1545.2484|1348.2184|1229.7821|1233.7286|1229.5543|1268.5401||
2022-02-13 18:03:09|amer_0174|NVA.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.273||83.271|91.603|142.888|152.021|182.882|188.525|353.356|359.149|378.219|471.398|484.206|509.692|531.076|563.626|570.219|598.263|1212.684|1189.258|1234.448|1242.216|1284.77|1275.936|1415.595|1401.453|1439.874|1439.048|1475.044|1444.101|1437.247|1415.67|1451.225|1314.564|1330.452|1218.397|905.442|842.343|887.435|887.797|914.39|865.396|972.217|978.206|1013.99|924.021|1009.231|1001.22|975.707|926.326|963.138|886.584|902.74|922.663|1002.68|1047.357|1105.121|1091.414|1175.658|1224.325|1972.391|2010.291|2078.853|2128.284|2257.246|2247.659|1418.866|1407.582|1390.482|2099.266|2061.752|2070.093|2271.458||
2022-02-13 18:03:12|amer_0175|CJR.B.TO|net_ppe|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.8727|32.2053|46.5315|67.401|84.9355|90.1368|92.5123|104.9434|107.6719|106.6303|98.3058|101.3484|97.4495|95.5488|92.5885|89.3775|87.0709|83.8|82.049|82.1052|79.0639|75.1782|73.6294|76.0415|72.4316|74.1679|75.1453|78.4171|78.7918|77.5167|77.116|78.3416|76.3693|73.9111|71.9121|73.562|70.6131|70.5|69.962|76.45|77.928|98.419|120.258|161.585|169.38|170.694|168.541|169.6|166.758|164.837|166.537|163.28|160.691|157.07|153.653|151.192|147.958|146.096|143.274|143.618|141.483|141.314|141.013|139.14|136.344|135.23|281.194|282.105|275.078|268.415|258.211|260.068|247.162|239.919|232.413|231.192|224.069|219.216|215.214|225.927|358.477|348.062|341.061|333.762|323.641|318.907|312.824|316.226|307.713||
2022-02-13 18:03:15|amer_0176|CEU.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.986|1.285|1.65|2.224|2.382|3.3|5.919|6.724|7.055|8.001|11.269|12.519|12.597|12.182|12.969|14.564|15.242|24.133|25.593|30.553|33.847|34.975|39.869|43.543|48.28|51.603|52.447|54.667|103.357|112.197|133.115|146.291|160.291|168.44|192.737|210.775|229.524|231.146|246.302|269.5|254.796|250.908|271.376|276.523|275.738|279.241|273.793|283.985|300.655|323.282|335.66|360.963|372.223|363.74|358.158|354.613|378.338|356.91|336.427|314.439|304.095|292.802|303.102||
2022-02-13 18:03:17|amer_0177|ABT.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7166|0.6133|0.604|0.6671|0.7027|0.7081|0.7265|0.7395|0.8493|0.9309|0.9077|0.8771|0.9049|0.9997|0.9934|0.9337|0.8961|0.8849|0.8849|0.8455|0.7827|0.7367|0.7902|0.7586|0.7065|0.6814|0.7157|0.8014|1.048|1.2043|1.204|1.4857|1.7766|1.744|1.9739|2.458|2.4292|2.4189|2.6469|2.6116|2.7893|2.7633|2.7765|2.6313|2.4736|2.4835|1.7808|1.7093|1.5124|1.6218|1.6136|1.4718|1.4851|1.3158|1.3561|2.0528|2.2583|2.2857|2.1198|2.1973|2.6576|3.0067|3.5331|3.6756|3.6772|3.7395|7.5707|8.1504|9.0702|8.3516|8.1907|7.0972|6.9794|7.4217|7.9038|7.2344|7.0315|6.1671|8.0619|18.3492|17.9108|21.8082|20.137|||||||
2022-02-13 18:03:18|amer_0178|DSG.TO|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.2184|3.9087|5.3746|6.8291|7.126|7.0295|7.6777|7.5229|7.1152|8.795|9.4929|10.015|10.7286|13.2277|13.5618|13.0649|16.2427|15.8918|15.9564|16.6017|18.6062|19.0177|16.8105|16.2519|17.8239|18.7978|10.7544|9.2114|8.6392|8.2723|7.4236|6.764|6.8766|7.1084|7.4767|7.0297|7.9514|7.461|7.1188|6.7841|6.7307|6.4704|6.2835|6.2586|6.0411|6.1934|6.0709|6.1997|5.8548|7.6788|7.4614|7.0616|7.3258|7.3802|7.7763|8.5011|9.3093|9.5236|9.8933|10.163|10.2585|9.9794|9.8078|9.6251|9.8083|9.5589|9.5055|9.366|9.8739|10.1255|11.3006|11.9773|12.0751|12.4124|13.8174|14.0011|13.688|14.2439|15.7063|15.6328|15.7877|16.4054|16.457|16.7387|16.5734|31.3669|37.848|38.0915|35.1526|33.8431|33.7627|31.8502|30.9869|29.0062|27.8163|27.2864||
2022-02-13 18:03:21|amer_0179|BPF.UN.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.3927|||||||||8.2578|||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:03:24|amer_0180|MRE.TO|net_ppe|0.161893960873|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.1||16.8|22.1|22.9||27.4|29.9|40.7||46.3|54.7|59.823||57.303|57.707|57.099|60.205|113.201|130.771|182.476|184.817|189.35|205.957|212.388|216.277|225.297|220.696|218.576|231.481|234.653|228.193|228.283|230.297|241.152|251.679|371.843|371.239|369.314|359.45|378.064|395.304|395.011|403.127|428.979|437.256|423.615|403.589|395.855|389.611|399.467|402.068|402.771|410.096|426.349|624.632|616.592|626.695|667.703|685.031|731.743|772.661|806.693|815.034|847.548|887.202|880.58|926.099|984.681|1053.206|1051.482|1119.359|1202.162|1156.82|1143.557|1170.078|1257.247|1277.844|1271.438|1239.702|1282.624|1333.513|1365.662|1361.932|1481.452|1699.94|1681.682|1703.901|1730.273|1885.085|1772.911|1795.936|1807.827|1797.229|1806.754|1839.542|||
2022-02-13 18:03:27|amer_0181|CSH.UN.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||343.043|413.881|540.143|588.812|611.21|665.97|898.042|957.244|969.803|1171.667|1271.635|1510.209|1740.821|2108.701|2095.38|2110.985|2152.471|2161.175|2194.864|2354.408|2429.282|2352.737|2273.846|2250.246|2328.514|2415.268|2376.249|2485.176|2436.385|2358.845|2400.261|2305.888|2504.944|2681.177|2629.785|2638.003|2618.943|2569.173|2555.669|2575.305|2546.393|2379.879|2446.506|2451.257|1864.426|1943.861|2185.504|2368.169|2398.013|2486.961|2491.904|2488.134|2468.273|2475.648|2646.002|2650.435|2610.062|2908.015|2901.092|2880.171|3056.593|3066.471|3025.66|3087.422|3177.176|3157.883||3103.539|3077.412|3064.764|3080.806||
2022-02-13 18:03:29|amer_0183|LB.TO|net_ppe|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||135.9||||146.4||||157.1||||164.914|175.477|178.579|179.23|178.766|177.855|171.623|173.958|160.597|142.79|143.238|136.906|114.479|104.907|103.508|102.64|94.49|90.236|90.239|90.272|93.793|95.584|98.414|102.272|111.291|117.003|119.248|126.556|137.691|136.2|136.54|138|59.927|140.552|141.152|142.494|58.163|57.614|57.081|57.206|55.727|63.549|63.952|63.616|61.708|63.957|66.308|68.89|71.871|72.556|72.108|71.054|73.261|75.838|74.535|72.25|68.75|65.162|61.625|58.267|45.562|43.53|41.602|39.636|76.079|31.304|31.055|31.826|60.834|37.41|49.938|68.802|96.341|79.006|78.693|78.053|89.348|215.014|212.197|206.784|209.235|194.011|192.578|190.83|106.276||
2022-02-13 18:03:32|amer_0184|DRM.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.447||2.51|3.86|3.987|4.064|5.638|5.556|6.24|6.618|7.037|7.763|7.059|6.798|5.923|8.358|8.175|7.918|7.823|7.248|7.57|6.913|7.078|7.452|12.291|16.068|15.589|14.846|13.63|13.278|12.381|11.063|10.602|10.376|9.833|9.547||
2022-02-13 18:03:33|amer_0186|RBA.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.8224|65.9922|76.8094|94.8925|99.4512|112.1597|142.2108|160.6793|177.2395|190.6588|206.1162|211.0448|226.5697|231.8612|250.4337|267.7872|277.0954|277.4414|299.0756|305.3551|295.1898|280.8694|275.7392|272.9516|274.4935|280.0503|272.9028|226.8494|271.6677|284.3447|281.8069|250.3165|302.2142|302.2464|312.1791|332.3021|340.7192|336.0925|337.8965|389.1079|411.7482|428.3119|456.194|551.5833|596.3|604.8486|607.1367|629.1577|620.0319|637.798|639.3074|626.9791|617.1745|627.8881|656.8879|657.413|655.9899|672.5336|650.9641|652.0052|655.5928||659.4318|671.3099|690.7245|668.905|662.9115|673.8919||674.3907|713.9525|733.2614|695.3693|684.65|695.2964|694.1626|686.6491|681.0877|659.7395|661.9123|674.9742|679.3648|651.8691|662.8452|755.2707|769.0007|787.051|784.5385|829.4157|797.1303|786.6422|776.0459|762.2193|746.6529|746.2682||
2022-02-13 18:03:36|amer_0188|SJ.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||10.3|10.6|11|11.6|11.4||11.8|12.1|12.2|12.1|11.8|11.5|11.5|11.7|11.5|11.3|11|12.1|12.9|13.5|14.2|15.2|14.8|21.2|21.2851|22.6089|22.5812|22.1886|21.837|22.0127|21.6592|21.3314|20.7735|21.1506|21.9391|22.6267|29.6818|31.3838|31.2222|31.0893|31.0544|30.5435|31.5288|31.8734|36.5344|37.0031|37.6039|37.8235|59.412|59.9257|73.7178|72.7535|71.7734|70.2644|70.13|96.122|97.476|108.763|110.155|104.831|100.465|96.885|95.266|116.525|114.705|104.763|103.38|104.461|109.738|119.441|117.656|119.454|118.242|189.028|195.124|201.864|203.661|234.234|240.097|257.343|268.283|281.607|305.138|312.019|337.599|375.534|359.479|410.522|424.197|463.65|470.381|464.83|454.328|466.056|495.428|531.914|528.928|551.785|659.933|673.401|688.878|684|733|717|711|709|703|704|729||
2022-02-13 18:03:39|amer_0189|CCA.TO|net_ppe|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||174.2|178.8|310.2|316.3|322.3|332.2|338.8|377.6|397.3|411|417|466.2|509.6|549|576.4|615.273|673.811|732.863|733.475|719.919|737.078|744.294|749.707|757.26|767.015|767.977|765.368|723.273|745.888|738.021|685.32|687.96|683.23|683.555|680.068|697.526|704.59|716.797|726.371|1021.538|1068.703|1084.918|1073.119|1119.498|1130.081|1148.823|1174.975|1257.965|1272.586|1286.15|1270.386|1302.238|1308.488|1290.033|1268.919|1325.077|1326.099|1333.314|1151.049|1254.217|1268.721|1236.644|1262.495|1322.093|1544.806|1730.766|1751.785|1854.155|1842.19|1838.584|1773.325|1830.971|1850.109|1888.637|1883.871|1985.421|2025.564|2028.703|1995.209|1989.72|1982.202|1952.414|1952.699|1947.239|1952.672|2265.382|2262.483|2323.678|2375.314|1990.418|2003.945|2007.61|2060.48|2071.662|2124.782|2088.93|2088.238|2299.459|2263.435|2357.845|2863.305||
2022-02-13 18:03:42|amer_0190|AAV.TO|net_ppe|0||||||||242.4292||||565.8232|||||567.0344||||457.7846||||379.1934|||297.0629|251.2408|76.6029|75.2578|74.1636|221.5682|63.0759|79.6897|84.8357|75.3549|64.3539|94.5848|96.2918|96.0134|103.0161|109.1242|123.7903|184.4375|186.6528|189.9337|217.8269|239.4494|182.4513|189.3798|185.4822|194.6955|39.0567|32.4225|28.6466|25.4183|36.9722|38.4404|40.7841|27.0205|37.3517|43.4978|46.3854||||||||||133.962|221.389|214.322|330.406|339.929|344.801|387.792|390.236|403.98|408.194|519.935|529.328|532.101|717.082|937.0458|935.8476|922.2266|908.935|907.795|900.6983|1773.4557|1748.3883|1753.058|1756.2512|1725.3146|2194.5146|2177.346|2174.2434|2125.7358|2124.4539|2163.866|2149.751|2103.233|1823.408|1831.622|1845.724|1733.37|1743.43|1892.024|1916.771|1907.345|1993.307|1885.017|1913.578|1926.161|1623.634|1608.04|1643.977|1603.6|1612.257|1657.704|1250.692|1250.863|1310.718|1383.734|1447.388|1442.053|1460.829|1457.154|1478.825|1467.661|1472.987|1466.295|1491.535|1496.238|1552.427|1603.116|1651.329|1653.035|1665.615|1691.774|1726.399|1717.599|1737.639|1772.525|1481.994|1476.29|1467.46|1464.108|1470.599|1469.643|1471.874||
2022-02-13 18:03:45|amer_0191|SW.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8003|4.6111|4.4971|3.4462|6.5233|6.3615|8.6386|11.256|18.7229|20.421|22.6084|23.4707|22.9688|12.7652|12.4418|11.3595|9.2498|7.2652|7.7664|7.7637|8.5792|10.9557|11.6638|12.0638|13.5185|13.3578|13.0617|13.5268|13.1963|15.2034|15.5204|15.619|16.3119|15.0829|13.8863|15.2373|18.1263|20.3972|23.2778|27.8867|45.8535|42.1412|29.6744|29.4153|24.7918|25.1337|22.7017|22.6259|20.0896|22.5298|23.9699|22.5354|22.6492|25.2088|26.1425|19.9268|19.4575|21.9367|23.2927|23.3998|23.289|22.2664|22.3114|24.0417|25.7509|29.6173|34.3245|40.1553|38.6002|42.0895|44.8178|46.0681|45.6691|47.7036|45.4746|54.0221|54.8426|56.2352|54.8255|54.2728|89.1553|85.9025|83.3514|69.2773|89.7412|86.8942|66.5041|65.6406|63.6947|62.157|60.9555||
2022-02-13 18:03:48|amer_0193|TCN.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1919|0.1831|0.1774|0.208|0.2019|0.1959|0.1818|0.1679|0.1529|0.1438|0.1361|0.1265|0.1659|0.1677|0.1982|0.3179||0.6048|0.6478|0.6119|0.6313|0.8162|0.9234|1.0145|1.1486|1.2146|1.3529|1.5139|1.5594|1.5012|1.3343|1.3033|19.5577|21.7052|27.6477|27.9093|29.1865|28.9924|28.8062|37.3478|40.066|62.4033|60.8866|61.433|61.1906|64.5806|101.7716|103.7381||
2022-02-13 18:03:49|amer_0196|PSI.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||5|5.7|7.4|13.1|15.2|17.4|18.2|19.1|19.2|21.6|21.9|27.1|29.2|33.5|39.3178|43.3248|48.3125|49.8417|55.7549|58.6533|58.5652|58.1841|61.8037|64.1531|62.7597|63.7269|69.7533|78.0266|83.6185|87.4442|91.6868|97.6915|102.5372|118.7603|130.8484|144.399|146.0969|156.2863|160.1417|171.458|178.894|187.61|193.083|192.62|196.157|191.207|192.269|207.011|199.163|178.097|167.558|170.678|160.503|157.46|156.963|161.882|165.798|169.492|179.257|183.007|184.047|183.766|179.387|174.651|174.341|175.093|177.08|183.601|188.84|188.767|219.26|234.344|248.799|235.33|210.077|201.436|183.277|173.971|165.378|150.504|140.811|134.22|128.033|127.685|127.095|123.647|117.323|120.417|129.318|123.876|122.471|118.522|120.201|111.041|103.722|94.986|89.025|87.661|85.785||
2022-02-13 18:03:52|amer_0197|SPB.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||504.319|536.807|531.924|196.973|533.044|525.898|515.628|188.664|494.938|485.692|609.613|223.421|582.889|569.687|559.428|196.042|542.435|534.688|529.07|718.1|1196.6|1164.3|668|781.7|768|775.5|757.5|741|729.6|747.5|730.8|708.3|1163.2|1005.6|582.3|571.1|555.5|536.8|522.6|514.4|512.4|511.6|514|562.3|584|591.1|653.8|668|726|733.3|705.4|912.4|892.2|871.8|892.6|885|861.4|856|831.8|829.9|826.8|833|825.8|877.9|888|857|903.8|932.2|963|952.8|990.1|1016.7|990.6|989.3|932.1|933.7|916.1|899.9|1003.8|1120.8|1041.1|1049.8|1339.5|1441.8|1662|1552|1562.9|1575.6|1652.7|1601.2|1663.8|1647.8|996.3|1056.3|1050.4||
2022-02-13 18:03:55|amer_0199|CQE.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:03:55|amer_0200|INE.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||111.4233|120.2642|136.3164|205.3903|229.5273|237.2105|248.4795|262.3976|334.199|600.071|599.747|608.908|612.31|608.445|1081.645|1197.75|1231.71|1285.054|1314.404|1368.389|1427.112|1440.299|1460.181|1528.869|1583.417|1592.126|1768.699|1838.533|1895.789|1937.753|2019.09|2076.399|2174.222|2218.237|2499.536|2605.117|2700.007|2813.58|3056.24|3173.478|3188.238|3723.494|3646.747|3750.785|4470.663|4240.154|4681.295|4765.231|4620.025|4792.401|4832.508|4983.481|5053.125|5038.284|5029.902|5367.171||
2022-02-13 18:03:57|amer_0201|TCL.A.TO|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||321.6|325.3|324.1|328.4||||360.4|374.6|385|390.7|391.3|395|411.6|411.9|417.5|422.1|471.3|525.1|564.1|563.3|563.7|571.2|581.5|582|598.8|610.6|503.458|557.78|528.111|530.771|536.331|534.195|561.24|610.346|645.933|650.06|664.656|672.477|639.528|683.553|677.795|670.229|665.762|669.34|711.014|709.167|699.1|692|687|690.3|701.3|712.2|707|700.4|739.7|748.7|785.2|823.5|936.7|947|981|981.9|935.5|983.8|932.3|925.3|760|889.2|858.4|797.2|680.4|672.9|688.7|664.1|651.2|633|619.7|612.3|596|588.7|577.2|579.1|565.9|573.8|545.2|549.8|567.5|571.3|544.5|560.6|566|548.5|535.7|507.5|500.8|478.5|466.1|871.7|832.8|899.8|897.2|819.1|820.1|856.2|885.6|848.7|847|832.6|811.7|843.2|830.5||
2022-02-13 18:04:00|amer_0202|OGC.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||613.8266|596.0506|610.5742|667.65|698.859|631.779|647.3014|651.9391|694.091|708.3257|699.1111|675.4238|663.6001|738.1869|437.333|432.7372|475.6638|497.3418|539.7081|595.5104|679.5266|711.0399|762.849|788.5771|699.0062|704.9232|635.3724|662.3337|644.6623|638.3916|650.2901|690.7658|654.4559|686.92|1384.3715|1388.6908|1553.7975|1703.3983|1838.1163|1798.3676|1801.3993|1729.7214|1783.9344|1832.5616|1863.2835|1814.4283|1911.3028|1882.3274|1920.41|1944.2215|1979.987|2164.6621|2152.007|2082.3854|2058.473|2056.4332|2098.1808|2236.6339||
2022-02-13 18:04:03|amer_0204|BLX.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||124.3053|199.4744|196.4254|210.686|212.12|215.172|218.743|223.349|227.968|242.853|250.09|320.348|333.255|111.685|111.336|117.902|122.892|123.064|117.956|128.111|125.604|125.2|133.065|132.659||155.327|201.373|244.662|262.46|269.643|269.47|265.411|280.136|279.23|266.343|256.122|258.712|281.086|282.414|287.149|330.443|331.072|349.839|355.075|413.539|414.112|457.958|808.238|738.884|735.106|736.804|734.479|643.047|632.676|673.748|655.856|689.024|684.673|733.978|761.149|799.213|820.803|834.888|882.937|1210.703|1215.353|1310.311|1513.643|1556|1532.27|1522.247|1651.332|1668|2492|2567|2579|2621|2661|2879|2868|2918|3068|3031|2976|2975|3037|2992|3035|3428|3689|3655|3646||
2022-02-13 18:04:05|amer_0205|EXE.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||894.303|835.405|833.297|821.682|819.643|839.302|794.944|767.401|1138.852|1147.549|1093.602|1111.108|1135.067|1095.929|1110.921|729.274|726.877|698.555|685.903|842.648|863.585|854.806|878.063|970.612|991.173|938.609|862.907|863.43|845.452|865.132|853.334|1206.656|1185.176|1176.376|1217.779|1192.913|1167.876|1182.265|1157.023|1181.596|1198.225|1205.014|1180.002|1152.007|1172.406|1131.8|1153.654|331.134|327.388|327.155|321.656|426.191|460.715|453.023|456.329|465.433|463.7|463.181|468.069|479.968|479.874|518.632|523.422|514.849|518.425|530.061|530.328|530.527|528.847|522.369|517.758|525.904|522.846|524.485|533.438||
2022-02-13 18:04:07|amer_0206|S.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||332.4|341.8|355.2|371.8|406.9|424.1|455.4|420.8|430.3|447|455.1|460.5|460.3|470.1|489.716|507.406|506.09|1169.096|1149.929|1139.007|1134.348|1122.066|1118.944|1124.3|1337|1289.4|1262.7|1507.4|1247.1|1240|1235.9|1500.5|1525.7|1575.3|1627.4|1648.8|1610.6|1006.8|1035.5|1079.9|1129.1|1288.9|1193.6|3282.2|3844.4|5434.2|5578.9|6699|7138.7|7059|6936|7162.9|7337.1|7994.8|8016.2|1340.7|1321.2|1326.1|1409|906.3|1409|1440.2|1412|1115.8|909.2|899.9|877.1|404.7|403.1|393.1|406|422.1|458|441.7|370|352.6|332.4|327.9|310|307|273.2|260.2|237|268.5|223.4|224.5|220.5|297.6|240.3|234|233.8|304|227.5|220.5|188.4|172.5|149.4|151|148.3|157.8|
2022-02-13 18:04:10|amer_0211|AX.UN.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100.7497|209.658|265.477|301.137|381.057|388.845|562.299|603.067|784.738|944.612|976.213|985.05|1022.476|1025.01|1016.287|973.467|960.176|991.7|1123.693|1363.74|1453.282|0.348|2306.852|2666.888|2905.585|0.311|3197.169|3747.919|4003.319|2.397|2.341|2.469|2.846|2.872|2.937|2.849|3.118|3.405|3.501|3.422|3.408|3.586|3.518|3.39|3.299|3.351|3.887|3.746|5.553|7.005|6.981|6.868|6.625|6.533|7.096|7.625|8.021|7.786|8.64|8.256|7.913|7.481|7.144|7.043|6.754||
2022-02-13 18:04:12|amer_0212|CG.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||309.8305|301.3536|278.9419|269.5828|274.6074|278.1973|290.8547|355.9528|379.1775|367.535|367.309|372.9614|386.7834|390.7123|416.8386|480.199|493.8307|451.2667|412.7028|400.8661|394.7546|452.5752|498.6173|518.8114|551.2748|568.6909|604.5198|602.1311|692.502|811.7553|808.4616|622.4178|706.7251|802.9187|768.8741|573.84|671.1206|731.8026|782.8616|608.9027|774.7708|836.783|997.4437|963.7156|915.1812|903.3884|790.7693|2114.97|2158.4664|2127.1771|2067.3906|2124.9987|2582.328|2549.2745|2411.5624|2605.9744|2571.0086|2543.3596|2192.1925|2183.6161|2334.4563|2333.0239|2333.8992|2161.0269|2191.7357|1395.4254|1413.5942||
2022-02-13 18:04:15|amer_0214|FVI.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0081|0.0081|0.0697|0.0877|0.1734|0.4741|17.9927|18.2119|18.8778|20.6802|24.776|30.1008||54.7932|58.6627|60.658|66.4936|68.6611|75.1676|81.1577|88.2379|94.5314|93.4561|91.86|96.129|97.1868|105.9827|114.1945|117.3161|123.4096|142.5058|177.7424|185.5242|184.7953|192.6444|188.6161|206.341|224.4408|232.1506|235.1383|230.955|245.247|245.2329|258.7889|271.3771|296.1598|295.1674|330.3489|336.2614|329.2475|335.0087|521.0889|531.5736|524.9725|514.2211|494.3777|540.8569|556.263|580.2835|596.2713|687.911|722.68|798.3909|921.1044|952.3463|1083.0669|1061.0331|1072.1802|1008.7423|983.6778|957.4874|2120.3244||
2022-02-13 18:04:17|amer_0215|TIH.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||23.3|22.9|18.4|17|17.1|17.6|27.4|31.8|32|32|33|34.2|46.5|54.6|58.6|68.1|68.6|77.9|81.1|84.8|92.6|101.7|106.1|106.6|109.2|114|124.6|138.5|146.3|159.2|172.663|173.341|83.414|93.54|208.168|244.909|202.293|118.195|122.897|258.764|291.217|289.508|291.326|293.211|293.817|292.536|296.34|297.645|304.475|188.179|185.574|283.407|303.119|312.233|318.938|323.504|330.354|339.314|339.078|341.159|343|346.411|350.032|402.647|399.571|396.159|378.375|380.606|586.871|605.107|588.352|270.903|562.383|282.183|240.543|294.553|317.823|326.693|324.242|328.381|347.414|357.496|350.639|343.905|366.337|382.768|379.748|373.549|402.97|439.944|439.687|439.283|445.132|477.341|476.379|467.251|475.915|509.797|513.126|894.341|889.089|929.046|938.902|964.799|973.545|1036.903|1044.153|1060.23|1024.901|1007.04|986.564|992.965|943.94|981.17|986.602|996.955|
2022-02-13 18:04:20|amer_0216|CHE.UN.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.829|51.571|51.026|139.789|127.4|115.131|154.941|147.25|144.457|143.223|133.307|125.607|122.703|122.489|184.758|198.752|194.311|195.295|174.123|180.909|175.326|161.222|149.569|148.942|150.146|148.701|150.658|169.174|173.88|161.068|152.267|156.96|151.186|146.613|142.23|139.251|134.126|400.529|413.635|418.585|409.974|415.829|406.727|414.996|410.837|418.279|416.474|426.551|889.691|779.385|798.841|825.994|879.736|857.717|896.638|925.357|859.716|785.886|784.784|790.867|1481.575|1275.136|1261.711|1261.921|1257.672|1256.893|1216.007|1260.67|1392.55|1319.641|1300.927|1301.186|1333.808|1301.06|1240.012|1178.666|1147.742|1136.17|1126.622||
2022-02-13 18:04:23|amer_0217|WED.V|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.1296|63.2174|30.5979|31.849|32.1904|44.7205|50.517|63.2802|66.8063|71.6727|75.0521|76.319|77.8225|78.53|80.045|77.0902|76.7392|74.4039|72.4485|44.9826|45.766|45.535|45.9665|43.8065|45.3219|45.2743|47.5738|28.7922|33.5721|27.4705|40.6878|46.7354|53.3608|67.6159|69.8394|71.1118|69.1887|68.2582|67.3982|63.9585|61.3469|52.7864|46.6372|12.6737|12.4399|12.255|12.0695||11.1108|11.0059|10.735|0|18.9441|19.8387|19.574|22.6453|22.9923|23.1422|22.8942|22.8024|22.9648|23.394|0|||||||||0.1845|||0.1677|0.1595|0.1544|0.2057|0.1973|0.1833|0.164|0.1429|0.1306|0.1194|0.111|0.1007|0.1046||0.0814|0.0668|0.0556|0.8568||0.8371|0.7696|0.6834|0.6285|0.5839|0.5573||
2022-02-13 18:04:26|amer_0218|RVX.TO|net_ppe|0.964170877354|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.638|0.6687|0.6103||0.4999|0.4887|0.4824||0.5454|0.7222|0.7925||0.7691|0.859|0.9945||0.9421|1.1603|1.0654||0.8931|0.8383|0.8066||0.7085|0.6733|0.6733||0.6638|0.6452|0.6297||0.5692|0.6305|0.6062||0.3855|0.3745|0.3538||0.4674|0.4512|0.4506||0.9977|1.0198|0.9974||1.1802|1.2316|1.1975||1.0419|1.0351|0.9301||0.8558|0.7128|0.6874||0.6009|0.5719|0.5351||0.4709|3.3263|3.0794||2.7407|2.3767|2.1078|2.0332|1.7603|1.5674|||
2022-02-13 18:04:28|amer_0219|PVG.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||452.6211|461.1926|478.3323|493.2|509.5922|543.7006|567.2229|600.57|626.2385|650.2614|681.3228|705.2697|712.0306|717.0189|736.3808|767.8206|793.0548|841.6091|919.111|1023.7758|1118.0406|1286.2919|1470.6624|1712.3346|1913.4831|2025.0942|1948.6302|1967.029|2009.8603|2044.5072|1982.3337|2074.5203|2043.1094|1992.0372|2011.3256|1959.7587|2107.1136|2002.9425|1951.2751|1539.8115|1190.332|1175.0606|1231.0733||
2022-02-13 18:04:30|amer_0220|MDI.TO|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.8|26.6|51.2|59.7|63.3|72.5|75.1|77.7|78.7|75.9|76|76|74.2|71.5|71.1|71.754|76.121|74.983|74.513|78.834|78.103|76.332|76.27|79.8|82.364|83.442|82.659|88.074|95.356|99.614|100.881|97.387|100.773|120.261|117.542|115.099|117.023|117.887|124.443|129.583|158.408|158.771|161.59|165.874|181.303|199.007|210.918|240.068|241.885|240.224|220.689|217.724|218.797|210.812|216.773|223.646|229.995|235.473|248.647|302.674|315.16|318.171|334.586|338.031|343.853|339.971|325.832|323.326|325.936|307.288|288.944|287.803|300.319|276.594|274.871|267.798|269.826|240.703|237.081|234.234|221.347|221.524|200.165|197.836|187.63|185.364|180.645|170.292|167.186|164.266|166.507|160.695|169.95|168.906|164.106|158.773|150.974|148.155|196.73|195.973||
2022-02-13 18:04:33|amer_0222|CLS.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||177.8738|211.9589|257.2229|275.0815|332.6654|366.2642|259.1938|478.7324|531.3322|606.7039|752.6753|819.7022|950.6676|1114.9598|1147.3731|1406.6262|1461.6883|1498.1108|1398.0602|1312.5328|1148.5732|1032.5799|939.2891|929.0726|883.9121|958.8891|944.3764|844.8265|683.7862|671.0861|654.9696|634.0748|632.7307|679.4268|678.9638|644.1162|661.0118|624.0976|564.5044|509.3064|464.8816|474.2013|474.0764|492.2016|527.0927|546.0674|490.871|438.085|414.3564|386.2327|396.031|379.9088|368.5525|323.6067|320.1127|340.8568|329.2508|337.68|337.9218|340.1068|335.1128|332.8088|338.3346|329.4684|333.8272|349.9535|339.2696|351.081|362.534|392.999|390.6025|435.5807|436.4131|407.2057|401.222|413.7839|407.9821|402.2415|401.6013|395.7231|407.1423|412.4425|451.207|444.6635|497.6117|631.7135|620.9317|612.5158|599.6121|629.5343|596.6569|582.5968|552.7428|534.4909|519.8966|554.9178|576.6841|
2022-02-13 18:04:36|amer_0223|NWC.TO|net_ppe|1|||||||||||||||||||||||||||||||||||||||||125.4|126.7|133.9|145.3|154.3|157.6|166.6|179.8|179.4|182.1|187|179.7|180.2|179.7|181.4|184.3|188.5|190.5|193.9|198.1|195.5|197.1|198.6|197.3|193.3|194.9|195.7|195.4|194.6|191.5|194.21|194.448|192.799|192.233|193.606|194.025|190.536|189.693|188.173|188.194|183.826|183.295|185.491|192.395|193.145|190.447|186.947|186.104|184.212|182.867|183.097|182.108|179.316|181.973|183.388|189.599|185.802|187.371|192.399|227.974|224.862|225.188|243.456|248.856|259.619|255.109|256.65|258.928|252.436|253.567|253.775|259.583|256.126|257.177|261.641|270.37|268.673|272.773|268.224|274.027|271.26|272.641|276.678|286.875|280.672|285.472|291.586|311.692|305.006|314.694|325.323|345.881|331.157|341.221|350.725|358.121|398.135|427.857|451.814|585.837|477.58|488.974|501.824|642.74|642.617|644.491|671.534|682.945|660.009|651.593|647.38|639.56|624.517|640.597|642.436||
2022-02-13 18:04:40|amer_0224|ZAR.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:04:40|amer_0225|TH.TO|net_ppe|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|0.5|0.4|0.4|0.5|0.7|0.6|0.6|0.6|0.6|0.7|0.6|0.8|1.2|1.003|1.4747|1.907|1.9752|2.0529|2.7449|3.939|6.3486|7.082|7.5739|7.5697|6.945|6.6011|5.324|5.072|4.7814|1.9866|8.3513|2.1637|2.2779|2.2216|7.7886|1.9574|1.8437|1.6983|1.5803|1.6475|1.6469|1.7207|1.7218|1.6667|1.5321|1.403|1.299|1.2476|1.211|1.1267|1.2245|1.2087|1.1478|1.1056|1.0598|1.0116|0.9658|1.0126|0.9686|0.8326|0.7747|0.7117|0.4019|0.3599|0.3348|0.3089|0.2802|0.2669|0.2527|0.2386|0.1445|0.1069|0.104|0.107|0.111|0.12|0.124|0.13|0.047|0.083|0.078|0.066|0.0617|0.057|0.077|0.07|0.1341|1.1055|1.5944|1.5008|1.4214|5.1537|5.097|4.7638|4.5218|4.2624|3.8939|3.8457|||
2022-02-13 18:04:43|amer_0226|ASR.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:04:43|amer_0228|CNE.TO|net_ppe|0.520357497517||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4995|0.3994||0.4988|0.494|0.5||0.4998|0.4985|0.5||0.4991|0.5028|0.5147||0.5608|0.5577|0.0682||0.8455|0.8529|0.8118||0.4131|0.4182|0.4171||0.1433|0.147|0.284|||0.9543|0.9955|9.1304|14.1593|15.1018|21.1321|32.136|33.64|56.681|72.0613|82.8328|88.5854|89.6724|80.3073|77.455|78.8334|74.0333|72.0643|71.7505|94.9476|97.2441|103.3506|113.2332|118.1863|150.0019|269.8377|295.058|320.4914|315.4657|498.1994|506.9961|346.8543|352.3786|379.2707|423.91|463.8511|516.7051|574.3691|690.7937|641.1355|706.513||638.0205|637.6429|652.7119|694.6572|697.5831|707.3249|695.1991|537.0193|590.5441|644.3883|638.1444|708.3208|723.4074|713.5883|745.4627|731.3466|796.8302|767.4149|768.7347|749.1814|747.9174|740.4486|769.8933|||
2022-02-13 18:04:46|amer_0229|MAG.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4179|1.2302|2.6152|0.0344|0.0318|0.0292|3.1368|0.0414|0.0518|0.0492|0.0446|0.0399|0.0412|0.0378|8.4816|9.4903|5.8443|17.5663|22.2869|13.1077|14.5508|18.134|6.0236|0.0665|0.0722|0.0637|0.055|43.2058|0.1531|0.1432|0.137|52.3112|53.1489|54.8905|62.3439|62.3327|64.4555|71.1456|69.9012|68.8527|71.8465|66.4026|66.355|59.0684|61.7774|59.9251|63.1772|58.6426|64.6549|63.6969|69.6434|73.3052|69.1847|69.2826|70.7891|0.0728|0.0667|0.4417|1.0596|1.8604|2.2759|2.9307|3.89|5.017|6.1063|7.2281|9.3148|10.5099|12.2759|12.5832|14.3314|16.7633|18.9489|21.0314|23.8394||
2022-02-13 18:04:49|amer_0230|AGF.B.TO|net_ppe|2|||||||||||||||||||||||||||||||||||||||||||2.5||||3.8||||5.4||||9||||10.9||||12.9||||14.924||||27.653||32.714|33.303|37.617|34.888|34.822|36.692|53.85|49.711|57.592|59.463|59.769|58.036|56.239|53.943|28.181|50.247|48.104|22.594|21.639|21.607|21.021|21.662|19.965|19.155|19.225|20.942|38.122|20.692|20.062|20.276|19.423|18.271|16.714|15.396|14.127|12.678|11.688|11.419|11.23|12.886|12.247|12.238|11.027|10.891|8.536|9.679|13.556|13.036|13.027|12.221|12.169|11.179|10.509|10.059|9.353|9.536|9.161|9.76|9.99|12.39|11.342|11.152|12.42|12.065|11.964|11.446|11.141|10.905|11.078|10.758|11.012|10.794|10.044|9.464|8.889|24.291|22.595|17.658|89.479|92.238|92.325|93.516|95.074||
2022-02-13 18:04:52|amer_0231|WJX.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.564|51.489|31.807|52.173|52.233|53.509|51.377|51.191|51.721|53.992|32.506|55.38|54.214|53.763|52.147|52.534|51.815|50.481|49.85|59.062|65.216|71.721|73.46|75.984|78.229|87.187|92.267|94.431|93.963|97.191|100.091|102.001|105.163|105.634|103.458|108.059|109.378|110.753|110.825|110.321|107.338|108.586|106.409|103.566|101.98|99.536|101.574|104.016|102.742|106.335|111.309|132.733|208.074|234.92|230.09|236.25|247.77|236.844|237.464|230.005|235.234|228.054|222.333||
2022-02-13 18:04:54|amer_0234|WTE.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||183.299||||160.762|155.222|150.213|146.342|142.325|138.147|133.402|128.924|124.626|120.021|118.259|125.961|128.689|125.03|119.799|116.657|114.552|109.183|113.139|110.061|108.571|104.952|104.655|100.873|96.181|94.646|92.59|96.68|101.181|113.326|116.013|125.804|151.408|163.725|176.093|175.876|176.338|176.617|176.253|182.641|190.659|203.87|222.675|243.748|261.099|274.429|292.121|319.039|338.748|340.594|349.966|362.428|665.79|377.853|389.051|392.495|679.627|673.787|670.535|668.985|666.02|661.855|661.312|658.733|652.016|647.219|642.389|639.292||
2022-02-13 18:04:57|amer_0235|AFN.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.686|11.483|11.2226|14.2265|15.1435|16.2684|15.869|21.035|27.4331|28.6603|29.3278|28.973|28.678|28.99|28.556|27.779|32.413|43.649|48.636|79.022|78.685|80.735|82.246|83.434|82.511|83.496|81.91|80.854|79.172|87.737|88.222|88.416|89.874|89.47|92.351|99.612|112.124|156.539|159.97|165.687|163.822|160.418|179.503|209.457|224.164||299.115|304.543|313.437|311.912|314.277|332.645|360.884|361.685|370.253|373.031|389.186|384.862|377.859|368.875|361.146|365.239|367.259||
2022-02-13 18:05:00|amer_0236|DC.A.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||1.2||||4||||8.2||||7.8||||12.2||||48.676||||131.167||||129.915|125.291|126.212|12.943|154.837|155.754|153.25|169.317|70.849|283.455|344.752|333.756|160.625|170.622|172.773|150.411|197.873|203.722|268.94|316.861|336.187|352.615|382.818|469.66||468.98|500.936|531.426|559.603|571.641|525.094|554.257|526.256|522.013|511.684|506.01|471.275|535.646|695.795|634.268|173.35|165.269|164.647|181.374|643.89|28.479|37.365|42.154|798.637|836.683|407.111|448.353|471.616|525.181|592.937|689.931|708.071|769.867|708.142|524.743|528.219|508.082|499.817|497.239|467.686|461.525|454.565|340.375|233.269|241.618|242.633|238.134|214.094|225.087|221.536|212.388|192.564|87.945|81.983|82.282|93.676|37.272|26.89|25.067||
2022-02-13 18:05:04|amer_0237|TGL.TO|net_ppe|0|||||||||||||||||||||||||||0.1177||||||||||||||||5.332||||10.6058|10.9512|11.6391|12.393|12.2623||||14.4116|18.4933|15.4026|21.1769|15.8023|17.6456|19.0669|14.8645|11.851|12.5008|10.9973|12.594|13.8019|13.9712|14.4259|15.5024|18.3749|21.8982|23.5894|22.6602|25.3404|26.573|27.3412|25.3891|27.3542|29.5401|30.2162|30.4551|32.4004|35.0698|35.997|41.3923|45.361|55.4392|55.4057|61.5902|67.1959|73.9475|81.7589|88.5986|98.5407|112.6063|117.6441|112.9073|162.9483|116.0039|154.6091|149.6924|185.7043|218.0461|222.4136|197.9103|178.1296|176.0299|176.1071|191.8514|196.6208|181.3394|184.4461|192.5087|215.7511|307.85|275.7278|283.5267|274.596|331.7905|345.9851|343.8848|348.855|407.7408|424.6051|415.6687|450.7798|426.965|467.352|468.3171|418.9814|393.3877|364.0429|359.7973|349.2647|431.4892|426.312|327.6227|307.1642|309.1516|310.2743|314.9528|295.6851|319.583|307.4815|302.1968|306.1176|305.8166|212.7613|203.0163|195.6966|183.049|178.4821|174.691|224.7615||
2022-02-13 18:05:08|amer_0238|CRH.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2354|0.2285|0.2029|0.1951|0.1864|0.1806|0.1709|0.1625|0.1537|1.1691|0.2309|0.3482|0.8158|0.9402|1.1102|1.1553|1.0517|0.9285|0.8773|0.921|0.8885|0.8592|0.9895|1.0265|0.8979|0.77|0.6284|0.5402|0.4722|0.4024|0.1151|0.1048|0.0909|0.0885|0.1077|0.0967|0.0988|0.0823|0.0834|0.0817|0.0765|0.0759|0.0584|0.0516|0.0496|0.0575|0.1507|0.189|0.2811|0.357|0.3949|0.4829|0.4677|0.4521|0.437|0.4207|0.3993|0.4736|0.458|0.448|0.4287|0.3908|0.4131|0.9636|0.8362|0.7264|0.6097|0.5263|0.4954|||||||
2022-02-13 18:05:09|amer_0241|CRR.UN.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||789.911|796.212|810.295|836.913|861.829|863.775|896.275|898.938|911.373|1300.825|1305.602|1308.347|1305.699|1307.934|1308.086|1314.611|1362.734|1358.886|1440.415||1484.819|1531.833|1556.428||1631.73|1921.632|1948.042||||||||||||||||||0.365|1.596|2.29|3.14|4.094|5.046|6.292|7.761|9.938|10.097|10.094|10|9.886|10.02|9.853|11.373|11.351|11.34|11.28||
2022-02-13 18:05:11|amer_0242|AR.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139.1986|135.4258|149.5133|141.6388|138.8161|270.5645|275.8275|300.91|309.8865|311.8383|330.843|316.5356|614.7679|667.4859|704.3794|703.0577|796.7165|818.9542|803.4854|823.747|841.3979|890.2055|875.6583|920.6038|629.4628|609.8418|611.967|628.874|652.4667|698.3617|707.703|713.6148|728.2995|739.5282|754.816|740.8147|757.4568|753.5756|756.0308|752.1345|606.1242|629.4903|619.1643|799.7128|809.6274|860.2022|932.7285|1036.9107||
2022-02-13 18:05:13|amer_0243|ONC.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7945|3.8939|3.864|0.0589|3.8343|3.8932|3.963|0.2111|4.1581|4.3028|4.4162|0.3089|4.6846|4.8221|4.9673|4.9654|4.9185|5.0433|5.2013|0.2617|5.3493|5.2832|6.191|0.1899|0.1785|0.1568|0.1524|0.1496|0.1745|0.168|0.1692|0.2011|0.1926|0.2365|0.2355|0.2639|0.25|0.2334|0.219|0.2083|0.1971|0.2223|0.215|0.2269|0.2249|0.2288|0.2696|0.3921|0.396|0.4282|0.427|0.4092|0.3998|0.5064|0.5687|0.5325|0.5088|0.4702|0.5435|0.5254|0.4955|0.4677|0.4435|0.4598|0.4118|0.3729|0.3339|0.32|0.3015|0.3553|0.3433|0.3334|0.3563|0.3732|0.4286|0.4127|1.0748|0.9579|0.8471|0.7275|0.6475|0.5261|0.7247|0.6091|0.8249|0.8704|1.0001||
2022-02-13 18:05:16|amer_0244|EFX.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||288.203|280.492|272.994|233.2|225.038|227.522|224.204|218.62|220.5|213.717|217.697|209.371|209.269|209.502|449.943|438.171|443.475|525.541|520.883|571.884|594.228|548.258|536.26|520.575|509.784|489.11|461.919|541.282|557.085|575.6|578.992|561.563|627.195|664.611|700.794|781.779|810.934|922.803|901.747|882.817|794.634|776.877|768.665|780.955||
2022-02-13 18:05:18|amer_0245|RMX.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:05:18|amer_0246|CPH.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.05|3.9624|4.4391||0.069|0.071|0.073|0.086|0.0901|0.085|0.097|0.099|0.1|0.216|0.21|0.2095|0.1903|0.1763|0.1627|0.1469|0.1279|0.1151|0.099|0.0864|0.0727|0.0726|0.062|0.05|0.041|0.035|0.033|0.025|0.028|0.0244|0.0209|0.025|0.025|0.0209|0.021|0.024|0.022|0.026|0.023|0.026|0.044|0.2544|0.4227|0.3967|0.9019|1.1085|1.1351|1.0648|0.8479|0.408|0.3694|0.3344|0.3098|0.3035|0.4184|0.9399|3.573|3.2408|3.052|2.8707|2.9733|2.7791|2.6313|2.4316|2.3273|2.2078|0.0077||
2022-02-13 18:05:22|amer_0247|PNE.V|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:05:22|amer_0248|DR.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||36.6756|34.873|34.5852|36.621|35.6594|33.029|31.3344|33.484|38.606|40.6909|46.7183|56.2743|61.3345|59.1741|57.917|60.0164|60.4394|64.1067|61.4819|58.5976|56.0031|55.0383|58.0214|55.9206|55.1886|57.6193|57.625|63.9797|66.6735|70.8617|70.7682|72.5989|73.9985|70.9746|73.0161|77.1916|82.8302|75.1615|80.9984|84.7871|79.8827|82.5247|125.9213|127.8977|126.4134|124.2651|119.1783|119.5055|127.0801|134.4727|134.8649|147.7755|225.3134|218.7455|220.9332|190.2707|205.8279|194.3935|187.9715|175.8258|169.356|165.255|171.5131||
2022-02-13 18:05:24|amer_0249|CNL.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:05:24|amer_0250|HNL.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||216.405|||||||
2022-02-13 18:05:25|amer_0251|PG.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.8112|26.5206|28.0534|28.1044|29.3963|31.8416|33.632|38.9235|42.8642|47.3244|51.9681|57.5788|62.2927|66.1673|67.7057|117.4764|120.3881|122.8361|130.008|141.3868|2.9135|273.9537|279.5456|339.0973|304.7051|314.0136|321.9281|327.1911|336.9595|188.0251|340.4688|311.7187|332.1943|183.2283|130.6348|171.038|194.8257|227.8391|236.7163|254.73|407.7208|352.4887|348.172|339.2359|341.7526|340.3441|344.5211|350.8134|347.6976|366.41|371.6953|377.214|388.2686|392.3927|417.6322|403.9499|||||||
2022-02-13 18:05:26|amer_0252|BDT.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.996|2.218|2.844|3.302|3.74|3.815|4.501|5.022|7.532|8.102|8.681|9.306|9.142|8.957|8.664|8.398|8.11|7.814|7.216|7.487|8.041|7.914|44.779|44.888|46.197|56.756|55.246|53.503|57.049|57.783|56.769|56.248|56.381|61.614|60.268|58.44|55.813|54.65|54.589|54.281|52.689|51.595|50.752|45.517|45.935|46.21|51.8|52.397|57.057|59.367|57.117|56.226|74.192|75.99|81.106|80.476|78.549|75.555|117.094|120.946|118.691|116.664|124.518||
2022-02-13 18:05:28|amer_0253|AIF.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.053|10.814|11.107|12.333|13.731|13.747|13.846|15.161|15.45|16.577|17.981|16.962|16.375|17.423|17.734|16.64|16.469|16.443|17.492|17.46|20.14|22.183|22.056|22.245|19.248|18.853|18.568|18.663|18.292|17.982|18.148|18.213|19.023|20.391|21.999|22.872|23.857|23.819|26.69|30.778|28.632|27.352|26.765|26.647|25.374|27.375|27.245|30.374|32.519|33.019|31.926|33.197|99.258|96.603|97.403|92.766|82.718|78.034|75.298|72.066|75.273|81.251|80.149||
2022-02-13 18:05:30|amer_0254|UR.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:05:30|amer_0256|DOO.TO|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||448.4|449.7|458.2|473.9|515.3|518.2|518.8|546.3|586.9|582.1|621.8|650.5|636.6|625|643.2|651.7|673.2|690|695.3|730.2|766.8|785.9|803.9|846|905.1|1093.6|1088.6|1149|1242.1|1229.8|1212.3|1226.5|1278.5|1296.2|1366.5|1407.2||
2022-02-13 18:05:31|amer_0258|CF.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.373|13.904|13.75|14.131|15.937|22.483|25.75|24.449|26.527|33.566|37.549|39.231|40.137|39.939|40.6861|39.575|39.254|44.178|46.311|44.366|41.718|40.471|38.127|39.001|37.463|36.86|40.818|43.289|43.12|44.55|51.084|49.678|48.013|46.613|42.979|42.293|41.306|50.39|50.975|48.5|45.24|43.126|43.373|42.8|42.798|35.539|37.049|34.728|32.815|30.991|31.479|30.592|30.717|31.966|30.967|28.467|26.014|25.941|25.792|134.772|128.871|130.242|130.994|120.627|114.927|109.126|108.286|101.477|98.142|102.893|
2022-02-13 18:05:33|amer_0259|CGG.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1264|1.8268|0.3334|1.9125|1.8918|2.0204|3.4167|3.5344|1.8002|5.0409|0.1316|0.1322|0.2078|0.2333||0.2474|0.3058||1.067|3.2227|8.253|16.8361|24.1091|30.3356|39.2701|50.7194|55.3788|58.0807|63.5803|55.7811|81.4437|100.9903|112.9342|120.3897|124.074|117.3245|125.2557|126.4626|297.7827|306.6468|311.001|359|1349.9232|370.3308|399.1893|399.6296|1457.1411|1615.8438|1785.294|1871.3527|2098.0763|2228.2524|2216.2429|2376.3509|2567.1442|2858.9495|2885.5049|3160.6536|3308.2431|3134.0319|3131.2686|3215.5445|3307.6929|3340.0632|3336.8557|3278.0619|3465.5213|3593.5506|3570.7083|3437.8051|3658.0887|3607.9837|3502.2971|3461.1603|3426.6979|3659.3211|3489.7707|3487.9334|3430.5299|3355.8543|3296.2537|3341.2673||
2022-02-13 18:05:35|amer_0260|YGR.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3732|0.3767|0.6961|0.7161|0.176|0.1814|0.1915|3.5215|9.3328|10.8168|15.887|17.8547|21.9106|23.0395|25.2372|25.3465|42.1504|43.809|43.2136|44.3217|46.0126|45.5749|44.3427|40.6847|40.3718|40.2909|41.066|41.5174|41.9221|41.1748|40.3303|35.644|38.8305|41.6181|44.6356|46.7335|63.9033|80.9901|87.5874|105.5483|123.4|126.9172|125.3556|126.7497|125.8682|134.3818|134.8719|139.9182|159.4583|177.8237|194.4306|209.7825|225.6208|232.212|237.6195|241.7098|250.4718|269.9991|269.502|277.0537|284.4561|304.0903|306.7257|321.8273|348.133|378.5944|400.2866|440.8607|470.578|527.963|533.599|551.438|563.328|580.911|576.434|579.782|585.245|597.251|611.364|629.075||
2022-02-13 18:05:38|amer_0262|PTK.V|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0569|0.0567|0.0569|0.16|0|0|0|0.2792|0.251|0.2098|0.2049|0.2865|0.3129|0.4905|0.4617|1.997|2.1546|2.0366|1.8468|1.7823|1.6744|2.1242|1.9959|3.3138|3.1592|3.0847|3.4445|1.8353|1.7503|0.0298|0.0269|0.0265|0.9094|0.927|0.9185|0.9621|0.9736|0.9072|1.2272|1.2288|1.2826|1.1805|1.1891|1.3138|1.215|12.2196|12.86|12.6212|11.9593|11.2653|10.2478|10.4057|11.3434|12.1156|12.6871|12.6678|0.1903|0.1613|0.1388|4.3956|4.5591|5.4009|5.9909|4.726|4.4719|4.7078|4.5488||
2022-02-13 18:05:40|amer_0263|BCB.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:05:41|amer_0266|NG.TO|net_ppe|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.194|11.4381|11.8881|10.5851|11.1969|12.3702|16.2039|8.9|9.0343|19.3921|18.5425|17.7997|17.9018|16.7513|14.7996|13.8151|11.9139|12.1101|12.5214|16.3579|15.049|18.6594|23.2293|29.3894|1.9026|28.877|33.0886|38.6731|39.6938|42.6321|108.4593|150.0559|155.0213|164.6814|197.9481|224.3803|233.1052|242.9497|316.9482|427.1218|479.8026|580.0953|774.9867|925.3205|930.1037|986.918|1026.9757|718.994|720.1565|719.381|717.3114|700.6998|730.9953|722.9215|614.9481|28.9667|562.3129|625.0304|625.4143|2.119|1.935|0.9167|0.8776|58.6863||||58.0196|58.4692|58.2022|58.1307|57.8595|58.2265|58.1867|58.5993|58.4071|58.2941|57.907|58.0971|58.3142|57.8127|58.0983|58.6505|0.0617|58.0549|57.9803||0.0518||||0.0557|1.0353|0.9845|0.8947|0.8231|0.749|0.6631|0.6065|0.5388||
2022-02-13 18:05:43|amer_0267|GC.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7|2.7|6.4|6.2|6|5.8|3.7|3.4|3.8|4.8|4.4|6.6925|15.0851|16.0873|15.5678|13.9617|14.044|9.7785|13.7677|14.028|18.835|25.894|43.254|58.414|72.877|105.801|158.655|95.753|125.352|183.202|257.511|319.345|518.807|286.697|290.171|537.191|565.8|561.4|560.3|562.5|567.3|579.6|608.7|663.9|704|724.2|734.2|735.6|735.6|730.5|722.2|711.7|663|659.2|672.3|673.7|663.6|638.1|635.7|484.7|621.3|632.3|598.7|595.6|596.3|591|583.3|579.5|574|572.3|567.1|564.2|638.2|660.6|658.1|658.5|667.7|663|659.1|659.8|665.5|766.2|863.7|910.7|989.1|1969|2061.4|2126.6|2261|2350.8|2366.3|||||||
2022-02-13 18:05:44|amer_0268|CAS.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||1141.4|1094.3|1083.2|1113.7|1106.8|1151.5|1197.4|1314|1315|1402|1492|1400|1377|1355|1372|1355|1366|1385|1375|1376|1373|1373|1470|1481|1513|1554|1576|1604|1554|1526|1517|1636|1640|1641|1723|1700|1675|1655|1597|1562|1531|1499|1494|2063|2039|1968|1924|1886|1956|1939|1937|2030|2028|1959|1955|1912|1859|1848|1843|1553|1374|1686|1695|1703|1689|1676|1655|1659|1646|1655|1638|1684|1686|1579|1598|1573|1591|1589|1620|1608|1579|1583|1585|1635|1617|2079|2017|2104|2183|2267|2351|2505|2559|2532|2879|2770|2904|2806|2785|2772|2730|2406|2441||
2022-02-13 18:05:48|amer_0273|DPM.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96.999|111.1212|123.0119|134.241|151.9833|169.8352|239.6754|251.962|270.503|300.161|340.556|357.1626|369.367|395.1866|415.6744|377.1018|347.7841|351.5289|353.4647|336.523|359.0308|389.937|398.1273|368.9504|377.6502|397.4931|455.2191|494.3537|503.2468|544.4809|556.5051|605.7974|664.8517|748.8344|751.0054|821.2586|911.6206|836.0461|896.2677|927.3639|1012.2139|998.7992|1088.6472|1049.378|951.4482|942.1693|935.5608|793.1417|793.9917|782.174|761.8154|790.4783|842.6724|877.5261|866.3434|932.8945|927.2962|912.2039|901.7694|741.7285|773.8352|726.6349|694.2793|662.7495|645.5287|624.8354|737.9145||
2022-02-13 18:05:51|amer_0274|SSL.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1322|0.1363|0.1348|0.0028|24.688|23.3203|39.3269|43.0964|45.0677|45.7979|100.5298|124.2004|122.5599|135.5305|131.6003|124.4573|148.3694|196.5852|183.965|307.963|308.5698|303.7833|253.2871|266.0884|281.9532|295.552|303.9088|392.6809|352.4744|374.837|574.8044|548.3146|538.4549|541.0061|542.8777|524.6379|495.4793|472.1143|462.6715|517.7981|520.4071|492.941|509.7434|534.1189|511.2997|516.8413|516.5898|536.1931|505.3434|485.0704|454.7053|440.264|563.1718|579.511||
2022-02-13 18:05:53|amer_0276|CFX.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||589.6|||||||||||||||||||532|523|539.6|543.2|530.8|521.9|520.9|524.8|528.1|520.4|531.4|521.2|524.1|521.6|522.2|521.7|532.3|521.6|524.4|524.6|518.7|509.6|513.7|522|520.3|524.4|540.4|561.8|553.6|573.1|579.4|593.7|557.4|576.9|565.8|566.5|576|578.3|574|575.1||
2022-02-13 18:05:55|amer_0277|GUY.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:05:55|amer_0278|EDT.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||0.4785|0.6239|0.6385|0.8||||1.4|1.7|1.8|2|3|4.1|4.8|5.9|6.1|6|5.6|5.6|5.7|5.3|5|5|4.9|5.2|4.8|4.5|4.4|4.1|3.7|3.3|2.1|1.9|1.759|1.623|1.471|1.526|1.541|1.324|1.303|1.167|1.298|1.42|1.473|1.371|1.226|1.144|1.216|1.28|1.27|1.199|1.158|1.095|1.086|0.987|0.17|0.261|0.245||0.161|0.166|0.321|0.379|0.369|0.436|0.439|0.493|0.449|0.459|0.452|0.457|0.443|0.437|0.406|0.526|0.498|0.48|0.439|0.419|0.446|0.465|0.488|0.497|0.578|0.631|0.62|0.627|0.571|0.53|0.52|0.49|0.571|0.606|0.613|0.717|0.735|0.714|0.718|0.634|0.667|0.625|0.564|0.57|0.526|0.504|0.454|0.377|1.139|1.101|1.084|1.087|1.025|1.081|1.09|1.113|1.189|1.126|1.093||
2022-02-13 18:05:58|amer_0279|NB.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0312||0.0306||0.0396|0.0424|0.0421|0.0116|0.0114|0.0114|0.0112|0.0253|0.1034|0.0982|0.0936|0.4187||0.4131|0.4104|0.0072|0.0053|0.004||||0.82|0.8426|0.0034|0.0031|0.0028|0.0025|0.0024|0.0022|0.002|0.0018|0.0046|0.0492|0.1357|1.0993|1.679|2.1721|18.3711|24.274|12.996|14.0432|14.4716|14.4145|14.5826|14.3058|14.3539|14.3447|12.2869|12.384|12.3931|12.4341|14.5583|19.4385|24.2675|29.2187|13.2025|42.0886|43.7882|42.2437|13.7505|13.98|14.3232|14.1658|13.8007|13.2074|13.3481|13.7081|14.073|13.7119|14.4625|14.1705|13.9022|14.0516|13.8664|15.0535|14.4992|14.5201|13.8192|13.6557|21.1702|21.7809|21.7458|
2022-02-13 18:05:59|amer_0280|CMG.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7|1.7|1.6|1.5|1.4|1.3|1.1|0.9|0.7|0.6|0.4|0.3|0.3|0.2789|0.2375|0.2192|0.3053|0.3026|0.3246|0.3482|0.4146|0.4983|0.5974|0.6262|0.6032|0.5636|0.5659|0.5408|0.5079|0.481|0.4536|0.4671|0.5193|0.9409|0.9382|1.0612|1.0391|1.0703|1.1926|1.288|1.2622|1.4427|1.3424|1.2525|1.2457|1.2397|1.2113|1.1121|1.2301|1.3925|1.5694|2.4007|2.5776|2.596|2.5847|2.554|2.444|2.262|2.743|2.829|2.948|3.477|3.467|3.304|3.154|2.803|2.622|2.552|2.412|2.676|2.609|2.718|2.701|2.982|2.853|3.245|4.606|5.021|10.927|16.873|16.785|16.397|16.293|16.062|15.582|15.181|14.925|14.501|53.314|52.841|52.085|51.408|50.501|49.629|48.565|47.534|46.51|45.61||
2022-02-13 18:06:02|amer_0282|DML.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.728|28.42|31.5807|35.1126|36.2831|36.6874|35.2788|25.4197|24.7278|24.2441|23.8185|7.4774|7.06|6.9656|6.3258|6.3035|6.0707|5.8095|5.3093|6.1929|6.0975|5.6841|5.3295|6.223|6.7435|8.0332|8.9952|11.2976|12.3034|14.4696|13.4379|7.8678|22.4023|25.7837|29.9923|||479.3452|482.8528|714.1906|720.7631|755.8526|780.8597|800.1862|873.116|896.5726|866.5261|730.4681|723.5869|719.9961|722.5834|723.8438|342.2187|342.5643|397.1765|416.3252|375.0848|325.2854|246.7057|246.033|246.6064|260.0612|334.7805|298.2607|299.211|294.8656|308.5574|308.3313|313.8826|311.8484|309.4127|305.0053|261.2326|254.7404|251.7101|250.3389|252.6666|251.7479|251.0484|248.5737|249.5886|248.088|247.828|247.003|258.291|258.241|257.839|257.246|257.259|256.349|256.278|256.046|256.87|256.983|256.484|255.689||
2022-02-13 18:06:05|amer_0283|VPY.V|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:06:05|amer_0285|ESP.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:06:06|amer_0286|WRG.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8882|0.9532|0.9651|1.0837|1.0924|1.1151|1.1487|1.2286|1.2497|1.2678|1.2849|7.0197|13.2189|9.2735|9.0784|8.5905|9.8151|10.6185|13.9751|13.6492|13.566|28.0688|24.4652|22.5096|23.2651|22.3932|19.7654|18.468|17.7535|17.0536|16.2905|5.414|94.355|96.157|124.946|188.355|203.319|432.98|448.203|473.93|500.13|536.579|558.248|568.157|576.795|758.557|770.77|783.225|787.886|796.997|816.825|827.306|841.576|840.231|843.67|773.647|759.205|735.765|720.554|708.567|693.036|677.465|663.542|652.828|643.253|634.812|620.169|615.395|609.117|591.935|578.834|511.052|496.974|480.372|466.37|452.04|440.836|432.813|426.117||
2022-02-13 18:06:08|amer_0287|JE.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||291.061|||363.426|258.003|270.45|274.088|285.936|176.72|20.037|19.621|21.713|23.815|23.407|23.856|24.119|25.045|25.127|25.24|24.772|21.682|20.877|20.562|19.959|18.893|23.395|19.775|25.114|25.862|37.98|35.579|31.215|28.794|23.903|||||||
2022-02-13 18:06:09|amer_0288|BAR.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:06:09|amer_0289|RSI.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||218.206||||213.454|211.331|209.574|209.414|209.094|207.529|206.958|205.617|205.857|204.636|202.975|201.266|200.328|199.25|197.551|196.355|194.332|192.961|191.292|189.526|188.344|186.22|185.189|182.797|182.523|181.148|178.67|176.198|183.765|182.635|181.229|179.417|180.132|178.924|178.486|176.625|177.382|175.491|173.441|174.564|177.014|175.842|176.681|174.644|176.41|175.867|175.779|175.926|178.631|177.78|178.19|179.597|190.7|199.85|200.225|201.887|208.899|211.373|213.264|216.423|220.408|241.641|243.306|246.105|250.874|252.057|254.018|259.408|260.239||
2022-02-13 18:06:11|amer_0290|ATP.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||501.0296|497.6353|494.8898|469.0384|532.1768|479.2718|470.068|429.4064|404.2918|412.0487|419.9135|413.9127|424.2912|527.1437|543.7403|496.19|396.2393|203.9395|194.5026|201.8047|193.6152|275.3108|275.9235|298.0085|374.0442|1416.4356|1544.0473|1663.435|1697.3612|2043.9892|2052.118|2024.6639|1932.3657|1930.3643|1957.839|1867.7424|1908.738|1117.4262|1159.4802|1127.7452|1175.1018|1078.8254|1009.3199|993.4836|986.1894|988.2143|955.9402|917.0177|811.5929|757.0911|756.2092|759.6555|733.4429|748.5289|733.5511|711.1514|677.1026|664.0009|703.8307|681.4643|||||||
2022-02-13 18:06:12|amer_0291|MSI.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.933|11.006|10.626|10.833|10.446|10.475|10.707|10.186|9.792|16.941|16.906|16.069|17.711|18.087|17.479|15.333|15.046|15.35|16.471|17.034|17.476|19.037|20.395|23.961|23.405|22.201|21.357|21.273|20.825|21.656|22.634|22.858|23.639|30.834|34.408|34.459|35.686|36.314|36.5|35.658|35.375|35.244|35.258|34.499|34.639|37.049|36.398|35.701|36.925|36.131|37.458|38.213|106.448|102.737|110.91|116.288|119.74|115.062|||||||
2022-02-13 18:06:13|amer_0292|AKG.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:06:13|amer_0294|NFI.TO|net_ppe|0.0134373645427||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.0267|0|||27.8044|35.5166|34.9474|34.6379|36.6668|41.4987|43.2525|39.9646|37.1026|39.1576|37.9489|39.6063|38.9061|37.0712|35.4471|34.4762|37.8749|38.1562|39.0409|40.9402|40.2705|41.7887|41.723|59.8954|59.6652|69.0137|72.404|69.7897|72.7349|74.0433|81.4855|79.842|85.2616|177.1163|172.8691|164.6278|168.1428|177.3462|187.8456|199.3727|210.4098|234.8994|252.8434|290.8098|309.6978|337.748|474.1081|555.6304|557.4675|551.25|586.9599|543.3237|506.1164|466.0674|455.8709|449.1986|453.9205|||
2022-02-13 18:06:15|amer_0296|CDV.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0683||0.1078||8.4959||8.0336||2.0988||1.3335||0.5853||0.4537||0.5494||0.6529||0.4078||0.4647||0.5149||0.5493||0.75||0.9122||1.0402||1.2609|||||||
2022-02-13 18:06:16|amer_0299|FSZ.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.022|4.858|4.685|5.322|5.069|4.857|4.683|5.12|5.175|5.027|7.912|18.956|18.348|18.104|17.834|18.398|17.82|17.757|16.954|16.572|16.481|16.305|15.977|16.499|129.71|134.762|156.769|152.735|161.124|151.173|138.273|117.372|112.626|109.272|108.845||
2022-02-13 18:06:18|amer_0301|EDR.TO|net_ppe|0.402684563758|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0127|0.0162|0.0279|||0.0096|0.0073||0.0073|0.04|0.0518||0.0511|0.0559|0.0639||0.0493||0.7298||6.5232|7.0839||13.9671|15.2298|20.7298|24.8471|29.887|42.0319|44.0286|46.7356|50.7585|53.1626|55.8785|62.1629|64.5134|61.6273|58.6906|59.9775|60.5602|67.2732|72.3684|71.2125|71.2799|77.6822|87.2349|95.4266|98.7363|109.8174|321.0567|336.5358|360.3397|391.2359|390.4463|296.4984|300.9733|286.9425|294.4985|212.0545|229.9824|226.0344|244.5666|66.4816|60.6955|69.0937|73.909|89.2762|94.6474|102.5857|105.9336|111.6417|115.7008|122.1533|115.5957|120.932|114.9564|111.4233|117.9014|117.1144|129.9364|124.8555|121.822|113.2466|110.1594|109.8328||||
2022-02-13 18:06:21|amer_0305|TOS.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:06:21|amer_0307|DEE.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:06:21|amer_0308|PHX.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.4785|22.5791|24.2967|29.808|31.4681|33.5951|34.5829|35.2081|36.2879|35.6454|38.5373|39.6941|42.7645|49.7824|55.0306|63.571|66.2129|63.6408|59.8487|62.8056|64.3895|73.8082|82.8803|91.864||102.7045|111.4639|120.572|131.06|143.6269|145.282|144.37|151.3492|153.1606|151.1687|165.772|171.6623|170.9802|191.4558|190.892|198.486|191.5521|179.1231|166.114|147.8893|137.0154|128.6481|121.172|111.3309|104.872|100.876|98.57|91.7265|85.7491|83.1946|94.165|127.0119|122.2665|116.6344|111.242|124.9599|114.5433|106.4584|97.8899|96.4341|98.1958|99.369||
2022-02-13 18:06:24|amer_0310|SII.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9781||4.8188|4.8316|4.6918|4.5355|4.5265|4.4044|4.3189|4.1385|4.0363|3.855|3.7029|5.2618|5.2589|5.268|5.1225|5.4369|6.9476|7.0903|7.2569|7.3228|7.0825|7.1474|7.0082|6.8227|6.6169|6.4477|6.2679|6.1587|6.0484|6.2412|6.3418|6.2442|6.0554|6.0944|6.3284|6.4294|6.6424|5.4436|5.2969|6.0336|6.1771|5.9746|12.3184|23.6172|23.1175|22.4989|21.1974|16.2172|21.8151|21.1103|21.1802|20.3422|19.1968|18.1831||
2022-02-13 18:06:26|amer_0312|MMT.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:06:27|amer_0313|RMM.UN.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:06:27|amer_0315|TWD.V|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:06:27|amer_0316|INP.V|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:06:27|amer_0317|SEA.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1097|3.3362|7.9411|9.0255|9.392|12.984|14.159|16.671|17.2914|18.1174|20.3225|21.0265|22.52|23.0109|23.9082|24.4389|26.8519|33.1946|40.5119|53.319|53.9264|55.6567|59.841|62.8582|65.4675|68.8724|75.7931|69.1539|70.965|74.655|88.095|91.299|95.057|103.065|122.923|130.778|136.854|142.599|160.883|167.223|175.044|182.185|199.359|208.098|212.214|220.367|234.714|235.434|239.41|243.144|257.414|260.521|262.568|267.805|275.006|278.798|282.254|304.833|318.491|322.93|325.297|345.146|354.02|358.135|362.444|370.087|387.378|395.304|400.716|405.28|418.747|425.942|430.815|442.08|454.199|591.681|600.14|615.881|643.26||
2022-02-13 18:06:30|amer_0320|BBD.A.TO|net_ppe|0.601628222524|||||||||||||||||||||||||||||||||||||||||||||||||||||||||1189.0515|1175.3711|1203.4182||1634.6125|1685.9196|1818.1582||2418.8324|1811.2304|2580.9382||1927.5443|1951.8407|2033.4096||2222.2056|3220.7953|3422.7972||3401.7874|3497.8384|3492.7587||5192.3077|5004.3258|4882.9874||4709.5744|4488.3566|4141.6728||4222.9219|3912.0852|3641.8242||3473.2611|3446.3725|3354.8752||3207.9334|3027.4343|2725.3613||2952.8128|2955.0016|3280.1906||1877.8474|1750.4055|1780.7551||1664.43|1731.2826|1762.0606||1841.4876|1837.476|1872.1308|1876.2212|1921.0906|1892.751|1922.1752|1960.687|2045.3056|2065.4936|2199.257|2303.925|2258.9529|2337.9362|2427.7242|2600.5612|2551.8866|2730.7665|2859.0192|2651.1194|2601.0877|2627.9095|2626.8817|2613.17|2510.1703|2422.5912|2131.872|2184.2028|2085.043|2025.072|2875.6042|2720.1186|2688.2598|2701.2635|2326.0929|2384.8573|2275.1896|944.8963|851.7468|835.497|849.1397|934.8535|1066.7063||
2022-02-13 18:06:33|amer_0321|DIV.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.2||||5.3|5.4|5.3|5.242|5.1|5|5|5.4599|10.1842|10.1939|10.2693|10.9523|12.0082|12.1612|12.1315|12.3636|14.2634|15.3486|16.8667|17.0035|23.7794|32.6177|41.0081|45.2083|48.9204|49.2147|48.1654|47.3866|33.1666|32.6113|34.2109|33.4433|20.8258|20.1261|19.4544|18.8412|15.2371|16.1359|12.1035|11.6264|9.6644|9.2515|8.8229|8.4388|8.4245|8.2663|8.1326|7.9424|9.5235|9.3447|9.148|8.9709|8.7748|8.6034|8.7196|8.6254|7.4304|0.0469|0.0434|0.0399||||||||||||||||||||||||||||||0.775||0.917||
2022-02-13 18:06:36|amer_0328|ALS.TO|net_ppe|0.784090909091||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7512|0.7733||0.9084|1.0416|1.2056||1.5895|1.8025|2.1513||1.5888|0.9921|1.0213||14.789|15.0043|21.5549||15.296|15.569|15.674||16.172|5.638|19.442||19.036|19.405|19.964||18.952|19.129|8.219||13.941|14.516|13.422||12.676|12.183|12.249||3.018|3.252|3.052||3.096|45.275|45.43||59.04|113.584|112.722||102.314|177.661|175.563||164.141|160.666|158.119|286.486|283.835|279.534|273.13|287.977|275.993|272.34|269.264|266.926|264.803|298.833|288.565|284.37|276.158|270.515|||
2022-02-13 18:06:39|amer_0329|GCL.TO|net_ppe|0.0247678018576||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.857|3.876|3.876|3.866|12.482|11.784|11.06|10.892|11.419|15.173|14.626|15.029|14.628|14.14|13.492|13.835|13.418|13.362|13.147|13.651|14.166|17.675|17.538|17.319|17.511|17.464|17.325|15.93|16.164|18.704|17.911|16.615|16.844|16.298|16.116|16.419|15.679|15.214|14.609|15.835|15.007||13.564|13.128|12.807|12.377|11.237|11.14|12.351|12.449|12.185|11.142|10.622|10.249|10.738|10.486|52.591|56.391|53.458|44.572|42.339|40.503|38.832|||
2022-02-13 18:06:41|amer_0330|LOY.V|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:06:41|amer_0332|EPO.V|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:06:41|amer_0336|LUC.TO|net_ppe|0.118834080717|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0205|2.8457|3.7546|3.9295|7.2723|||23.7817|23.8126|92.8563|96.896|99.4191|106.6041|112.4021|131.7474|151.722|188.2902|209.13|212.4263|204.7123|201.903|191.0526|186.2307|182.3306|184.1021|188.6456|188.1021|199.3774|202.7881|228.6682|229.2044|239.0729|232.1729|222.1451|223.8074|247.1011|261.0209|268.8205|285.1057|289.6054|324.4757|350.3967|341.2737|327.9596|354.6556|333.3974|320.0587|298.5287|307.3825|287.7596|275.3212|266.695|269.3279|258.7731|271.183|299.3011|||
2022-02-13 18:06:43|amer_0338|HWO.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.4638|78.2|95.9|116.7|153.8|185.8|199.6|196.4|180.5|107.7|111.8|97.1|106.9|62.4|60|58|55.8|47.6|47.1|46.5|46|45.5|45|48.4|53.7|51.9|50.6|54.2|60.9|61.3|65.3|67.7|70.9|72.1|71.8|70.1|105.9|119.9|145.7|155.9|162.5|161.7|155.7|151.6|211.7|209.2|204.4|197|188.1|182.9|181.6|178.1|184.1|184.4|185|189.3|186.4|181.5|180.7|171.6|162.4|147.8|140.8|135.822|133.807||
2022-02-13 18:06:46|amer_0341|RET.A.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:06:46|amer_0342|U.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:06:47|amer_0343|MUX.TO|net_ppe|0||||||||3.4308||||7.1383||||19.7674||||26.2932||||45.7128|54.176|63.6892|78.1696|72.1261|72.1334|74.6354|34.942|39.092|2.7811|2.6254|0.1131|-0.2313|-0.238|-0.2394|-0.2502|-0.2537|-0.2514|-0.2561|-0.2666|-0.2657|-0.2768|-0.2764|-0.2685|-0.1404|-0.1402|-0.1377|-0.1348|0.0843|0.1363|-0.1365|-0.1363||-0.1376|-0.1379|-0.1381||-0.1424|-0.1466||||||||||||||2.5158|2.5093|2.361|2.4753|0.0241|0.0183|0.0161|0.0129|0.0108|0.008|0.007|0.005|0.1248|0.1199|0.1108|0.0167|0.9653|0.0809|0.1133|0.662|0.8652|389.631|409.5994|241.0457|5.5338|264.8947|263.3674|275.4524|6.3069|322.4029|303.0191|261.173|3.0388|247.3443|253.0295|245.7087|4.3892|233.4738|239.4702|266.7604|262.4477|854.1181|886.1467|783.3449|775.4669|791.7264|778.5657|763.0715|700.5592|728.8171|574.7169|602.1843|354.768|386.9235|343.1568|368.8145|350.9671|328.356|332.4917|337.86|346.2416|341.7946|386.5688|369.0721|433.0151|456.8005|499.3592|520.14|577.408|581.4741|571.0686|562.2718|546.9662|473.0737|455.8081|441.9358|419.6408|422.6277|421.9084|437.0663||
2022-02-13 18:06:49|amer_0345|KTN.V|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3911|0.4357|0.5072|0.5682|0.6049|0.9324|0.8681|1.3115|2.1039|2.7016|3.7094|4.9001|5.6162|8.25|10.0741|12.2651|13.2897|14.2593|15.35|15.992|17.0865|17.7155|17.8777|18.1756|19.4729|20.9178|22.3445|24.9637|25.9858|26.8151|27.3702|27.3805|29.4259|31.3759|32.0412|33.9715|34.8695|34.2917|35.8982|31.9154|34.6014|35.0836|37.1307|38.4768|37.2895|63.7383|64.7605|68.9937|68.9324|69.0298|68.7663|70.1148|71.1928|72.4536|71.7667|73.6335|73.8804|74.0048|75.9049|76.6987|79.2456|78.5165|79.7985|81.2846|81.5353|83.8031|86.0099||
2022-02-13 18:06:51|amer_0346|RX.V|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1|0.1|0.1|0.1|0.1|0.1|0.1|0.1|0.1|-0.1|0.1|-0.1|0.0494|0.0417|0.0392|0.0367|0.0342|0.0317|0.0298|0.035|0.0324|0.0403|0.039|0.0365|0.0342|0.0318|0.03|0.0282|0.0264|0.0244|0.023|0.0217|0.0203|0.0202|0.019|0.0179|0.0168|0.0169|0.0249|0.0188|0.0191|0.018|0.0488|0.0467|0.0456|0.0434|0.042|0.0389|0.0365|0.0343|0.0319|0.0295|0.0274|0.0247|0.0398|0.0337|0.0348|0.0301|0.0847|0.0876|0.095|0.0979|0.1006|0.1224|0.148|0.141|0.1695|0.1675|0.1683|0.1569|0.1625|0.2147|0.2199|0.2303|0.2515|0.2424|0.3038|0.2913|0.2862|0.3052|0.3234|0.2909|0.2884|0.2732|0.2568|0.2718|0.3292|0.3469|2.5703|2.4823|2.4044|2.323|2.2415|2.1617|2.0904|2.0398|1.9677||
2022-02-13 18:06:54|amer_0350|AOI.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8138|5.3997|6.233|6.8526||23.5828|26.392|42.0552|44.1481|72.1647|76.016|79.8181|80.0221|85.2776|95.8252|0.0396|146.39|150.3809|170.9799|189.4809|203.8074|250.8878|266.5482|280.6107|326.5692|394.7869|453.4063|520.318|627.6411|694.4936|832.7349|911.2402|1093.0924|1156.5222|1315.6994|1296.0956|658.068|670.1144|692.4949|721.2482|733.2528|638.1419|630.5129|654.5915|686.3973|659.2673|653.7496|702.7031|706.8718|699.7332|725.454|542.0293|296.7276|265.8762|264.7329|243.699|240.5966|237.8013|246.2555||
2022-02-13 18:06:56|amer_0351|SPN.V|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0064|0.02|0.0219|0.021|0.0202|0.0195|0.018|0.0172|0.0186|0.0181|0.0174|0.0218|0.035|0.071|0.1144|0.1692|0.1687|0.1672|0.1557|0.1427|0.1241|0.109|0.0923|0.0834|0.0853|0.0771|0.0659|0.0591|0.049|0.0394|0.0377|0.0284|0.0247|0.0173|0.0243|0.0223|0.0219|0.0212|0.0229||
2022-02-13 18:06:58|amer_0353|ER.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:06:58|amer_0355|ATE.V|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0|||0.0835|0.0804|0.0789|0.0761|0.0785|0.0753|0.0705|0.1333|0.1129|0.0944|0.0836|0.0784|0.0688|0.181|0.48|0.407|0.354|0.303|0.252|||||||
2022-02-13 18:06:58|amer_0356|IIP.UN.TO|net_ppe|0.413159908187|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.8408||7.0673|7.3171|7.8695||9.4579|10.3326|9.755||13.7991|17.2694|19.7757||34.1504|42.1638|52.8824||60.8536|62.318||175.2337|216.8157|254.8775|249.0165|253.7676|259.0763|256.76|258.0949|259.0101|258.959|260.5177|233.8055|259.964|259.7156|249.5859|0.064|0.06|0.055|0.05|0.045|0.041|0.037|0.035|0.03|0.089|0.129|0.119|0.139|0.126|0.137|0.235|0.269|0.265|0.423|0.443|0.948|0.918|0.883|0.939|1.243|1.3|1.26|1.23|1.28|1.631|1.735|1.64|1.653|1.581|1.651|1.575|1.68|2.107|1.998|2.328|2.417|2.521|2.384|3.46|||
2022-02-13 18:07:01|amer_0357|IMV.TO|net_ppe|0.177931831311||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3267|0.3239|0.3294|0.3565|0.3446|0.3325|0.4374|0.4265|0.4125|0.4066|0.3921|0.3812|0.3614|0.3426|0.3266|0.3076|0.2913|0.2736|0.2714|0.2624|0.2486|0.2487|0.2941|0.3002|0.31|0.2976|0.2954|0.2849|0.2857|0.3167|0.345|0.5753|0.607|0.5628|0.6617|2.2425|2.9408|2.8834|2.8789|3.0551|2.9713|2.8295|2.7414|2.8247|2.8326|2.8388|2.8132|3.2007|4.2598|||
2022-02-13 18:07:03|amer_0358|CKE.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:03|amer_0361|BCT.V|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1173|0.2885|0.3447|0.3233|0.3066|0.096|0.1549|0.1682|4.697|6.791|7.2392|7.3401|7.1797|8.0665|8.3529|8.1077|8.1114|8.138|8.2996|8.3895|7.8619|0|||0.002|0.0017|0.0015|0.0013|0.0011|0.0006|0.0003||||||||||||||||||||||
2022-02-13 18:07:04|amer_0362|ESN.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.9003|86.631|97.148|96.741|95.45|98.378|100.809|57.861|94.649|141.31|140.708|142.464|140.232|132.201|130.051|125.704|122.619|124.534|123.868|127.039|112.884|199.748|209.829|211.764|212.833|217.513|222.97|211.304|212.215|219.107|221.611|230.292|233.563|235.566|232.558|239.696|240.262|234.842|233.607|225.479|178.217|176.358|176.001|137.039|138.928|139.606|138.029|139.734|139.322|139.538|137.227|118.249|129.063|126.956|124.997|123.741|114.522|108.416|103.245|97.786|95.19|92.991|92.444||
2022-02-13 18:07:06|amer_0364|SIS.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4132|0.3623|0.3599|0.3621|1.8223|4.0882|4.1301|4.0411|3.9731|4.2244|4.3621|4.1026|4.0193|3.9709|5.807|5.7032|5.611|5.4732|5.3288|5.1809|4.9523|4.8958|4.7813|1.7962|1.7499|1.7202|1.6623|1.5724|1.581|1.532|1.4763|1.5658|1.735|1.6743|1.878|1.93|2.0235|1.8821|1.7626|1.741|1.54|11.471|12.024|11.792|11.702|12.355|12.3|12.302|12.131|12.076|11.968|12.122|12.116|12.048|16.326|18.389|18.455|19.59|19.584|19.53|19.657|32.049|35.293|35.383|36.198|37.118|58.153|73.627|82.52|82.59|73.836|73.235|73.884|71.383|71.228|71.062|104.503|103.371|102.84||
2022-02-13 18:07:08|amer_0365|SXP.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4273|41.7419|42.0368|41.8635|41.8268|41.3537|47.1699|46.4506|45.883|42.6559|45.0405|44.6208|43.4755|42.0892|41.0473|40.0562|39.0924|29.3697|29.893|30.4499|30.2799|29.7056|30.0593|29.5287|29.0177|29.0089|28.6117|28.2647|27.605|26.9595|26.218|25.8803|25.2243|24.505|24.7421|24.3336|23.5452|23.0247|22.3605|26.7904|25.7433|24.709|25.4121|27.404|26.7828|30.278|36.093|34.3292|34.6732|40.4548|36.6416|36.965|62.971|63.2708|62.3637|60.6081|66.5|63.6842|61.0047|55.2518|57.6446|57.5423|56.845||
2022-02-13 18:07:10|amer_0366|ZEN.V|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0041|2.8948|0.071|5.5184|7.0835|7.4205|8.521|8.7505|8.9745|10.0856|11.7748|15.0788|18.1691|18.6764|18.9637|19.183|19.7535|20.103|20.4021|20.7589|21.0343|21.0291|21.0876|21.4292|21.4801|21.6897|21.8582|21.9299|21.9865|22.0522|22.087|22.1506|22.7186|24.0754|24.3691|24.5304|25.1607|25.1646|25.2641|25.4487|26.3817|26.865|27.4014|26.9033||
2022-02-13 18:07:12|amer_0367|PRU.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6949||3.2959||3.7375||||9.1336||18.3661||26.2511||37.3174||50.8991||56.2392||70.2164||125.4974||195.3113||272.0259||287.307||328.5498||357.788||403.1503||409.8481||408.7601||428.7519||444.4792||495.219||630.2606||715.9007||735.2984||742.3758||711.8414||676.5364||613.4079||703.4418||814.5479||993.0093||922.4769|||
2022-02-13 18:07:14|amer_0368|POE.V|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.004|0.004|0.0037|0.0034|0.6566|0.6949|0.6879|0.6747|0.6696|0.7208|0.6782|0.687|0.4218|0|0|0.03||0.1|0.1|0.1069|0.1096|0.1009||0.8025||1.4528|1.7027|8.6381|10.6133|13.6843|57.296|58.6527|59.3933|63.5059|83.9285|88.9401|94.253|115.525|124.174|142.823|151.485|159.023|166.262|179.838|195.861|215.387|229.098|240.854|257.171|274.991|305.869|304.297|320.848|202.99|208.953|233.028|271.419|210.776|218.48|220.639|231.819|227.05|234.27|241.371|177.378|167.741|183.138|190.903|185.503|186.005|188.745|89.971|90.854|91.335|94.533|97.569|98.084|100.294|101|102.915|103.706|104.567|107.262|86.368|0.484|0.496|0.484|0.472|0.456|0.018|0.013||
2022-02-13 18:07:16|amer_0369|GMP.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.976|2.024|4.154|1.834|1.752|1.97|4.742|||17.361|15.775|15.484|16.664|17.078|16.928|19.495|22.222|21.372|19.593|19.004|18.33|17.749|11.043|10.808|11.439|14.418|15.638|14.85|14.394|14.944|15.46|14.24|14.075|13.298|11.754|10.571|9.571|8.92|8.341|7.78|7.768|8.321|9.744|10.378|9.826|9.83|8.564|7.785|7.173|5.947|5.625|5.338|5.037|4.636|4.224|4.103|4.133|3.936|2.681|8.676|9.423|3.833|1.836|1.687|1.586|||||||
2022-02-13 18:07:17|amer_0370|TPH.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:17|amer_0372|SUM.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:17|amer_0374|E.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8579|3.1501|7.9471|8.8775|10.4716|11.8579|18.0284|17.7237||16.0894|15.5529|15.3988|14.8053|15.1716|14.4572|12.6353|10.4934|10.1414|9.766|10.0129|9.5314|9.3044|8.9245|8.5284|8.4292|8.797|9.4154|14.8404|15.8993|16.9688|27.3092|25.723|32.8582|57.8985|65.0568|72.5133|94.7044|94.9023|93.8212|92.7872|83.3623|80.8643|79.6813|64.7659|60.4739|53.9568|52.7117|51.5647|58.2589|48.0616|48.2386|48.1836|48.6311|48.8819|47.922|48.7813|48.2992|47.5589|46.3522|44.9172|44.0151|42.7945|41.6892|41.2846||
2022-02-13 18:07:20|amer_0378|MVN.V|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:20|amer_0379|TML.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.3488|31.4641|33.1966|34.866|34.9834|35.0467|35.4307|35.5286|36.4618|36.9978|38.2592|38.5263|35.1566|36.9243|40.3367|42.5903|43.0953|44.429|46.7194|47.5132|51.0485|52.8258|53.3559|53.7101|54.1997|55.7341|56.8525|57.751|58.6228|59.8125|60.6097|60.9086|60.628|60.8693|61.0778|61.9274|67.7355|69.9222|70.9111|72.0291|72.6262|74.44|76.8317|77.8845|78.8167|79.8852|80.5807|81.4786|82.5174|83.7636|83.9834|174.7908|176.2728|178.5306|181.6845|||
2022-02-13 18:07:22|amer_0380|NTB.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:22|amer_0383|IB.V|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2928|0.2921|0.3494|||||0.4445||0.5886|0.7149|2.5812|3.0427|10.7909|9.5323|9.0005|8.2317|7.9483|8.2304|9.0002|8.8074|8.5576|9.6392|11.5208|11.9227|11.9089|11.4656|10.4518|9.7099|9.6407|9.6267|9.1483|8.7817|8.8449|8.924|8.3799|8.6264|8.8138|9.358|8.9229|9.3423|9.4149|8.5321|8.2055|8.0679|8.037|7.8235|9.2195|8.7191|8.6318|8.6258|8.6729|8.3728|8.902|9.3976|9.3624|12.5084|9.6296|15.2364|11.7406|11.1166|10.2337|12.5817|14.4403|16.3274||
2022-02-13 18:07:24|amer_0384|GXI.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:24|amer_0385|RGX.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:24|amer_0386|ELR.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0701|0.07|0.0695|0.0374|0.0367|0.0364|0.0037||||||||||||0.0135|0.101|0.0933|0.0825|0.1043|25.2894|25.1736|25.198|0.3823|26.1833|26.6692|100.1378|100.5912|599.9065|587.6001|676.6023|694.7839|806.214|792.4948||741.4124|793.163|815.1451|631.0321|632.7517|701.3483|670.4164|667.9134|653.6838|655.3671|692.5648|715.6896|694.9771|705.1698|663.4405|627.9324|658.7788|583.3481|565.7197|573.7996|544.6728|377.4752|364.0414|358.3405|369.8789|353.0494|345.278|205.3736|212.8709|207.4388|198.0738|161.932|159.0399|128.6924|139.7895|135.8808|137.5754|137.641|128.3886|137.8062|186.3505|175.0442|185.7422|182.1316|179.3263|178.618|166.7716|176.8366|150.3311|152.5401|156.9103|174.1478|171.1078|172.9208|167.247||
2022-02-13 18:07:27|amer_0387|TK.V|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0021|0.0021|0.0018|0.0018|0.0018|0.0018|0.0012|0.0016|0.0013|0.0012|0.0011|0.001|0.0009|0.0009|||0.0338|0.0413|0.126|0.221|0.3959|0.213|0.3618|0.4422|0.425|0.5041|0.5465|0.8076|1.167|1.281|0.3296|0.489|0.5773|0.8585|1.2856|1.6366|1.7332|1.9972|2.464|2.5313|2.2633|2.0563|2.0464|2.049|2.1271|2.1565|2.2329|2.3568|2.4636|2.6582|3.17|4.1967|4.4809|5.1136|5.5358|6.7523|8.1287|9.4683|10.1719|11.3103|11.9463|12.504|13.7887|15.6416|16.2075|16.6642|18.8378|20.3113|20.821|21.3922|21.9481|22.0996|22.9413|25.9033|28.8934|31.249|32.8125|35.9564|39.3011|40.8103|41.9955|43.7319|45.8221|46.7789|47.5484|48.0478|48.3653|50.8437|52.5896|54.1731|55.3163||
2022-02-13 18:07:30|amer_0388|ITUB4.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:30|amer_0389|ABEV3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:30|amer_0390|BBDC4.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:30|amer_0391|PETR4.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:31|amer_0392|BRFS3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:31|amer_0393|CIEL3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:31|amer_0394|PETR3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:31|amer_0395|ITSA4.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:31|amer_0397|UGPA3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:32|amer_0399|BBSE3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:32|amer_0400|VALE3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:32|amer_0401|BBAS3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:32|amer_0402|BBDC3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:32|amer_0403|EMBR3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:33|amer_0404|KROT3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:33|amer_0405|CCRO3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:33|amer_0406|VIVT4.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:33|amer_0407|PCAR4.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:34|amer_0408|JBSS3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:34|amer_0409|LREN3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:34|amer_0411|CMIG4.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:34|amer_0413|WEGE3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:34|amer_0414|KLBN11.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:35|amer_0415|TIMP3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:35|amer_0416|LAME4.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:35|amer_0417|GGBR4.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:35|amer_0418|HYPE3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:35|amer_0419|BRML3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:36|amer_0421|RADL3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:36|amer_0422|SBSP3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:36|amer_0423|RENT3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:36|amer_0425|ESTC3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:37|amer_0426|SANB11.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:37|amer_0427|CPFE3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:37|amer_0429|MULT3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:37|amer_0430|CESP6.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:37|amer_0431|NATU3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:38|amer_0432|TOTS3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:38|amer_0433|QUAL3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:38|amer_0434|PSSA3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:38|amer_0435|CSNA3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:38|amer_0436|CYRE3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:39|amer_0437|CPLE6.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:39|amer_0438|CSAN3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:39|amer_0439|MDIA3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:39|amer_0440|ENBR3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:40|amer_0441|GOAU4.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:40|amer_0442|SULA11.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:40|amer_0443|BTOW3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:40|amer_0444|LAME3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:40|amer_0445|BRAP4.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:41|amer_0446|TAEE11.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:41|amer_0448|BRSR6.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:41|amer_0450|ECOR3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:41|amer_0451|BRKM5.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:42|amer_0452|ELET3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:42|amer_0453|USIM5.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:42|amer_0454|ELET6.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:42|amer_0455|OIBR4.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:42|amer_0456|ODPV3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:43|amer_0457|DTEX3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:43|amer_0459|AMXL.MX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:43|amer_0460|FEMSAUBD.MX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:44|amer_0461|TLEVISACPO.MX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:44|amer_0462|GFNORTEO.MX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:44|amer_0463|WALMEX.MX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:44|amer_0464|CEMEXCPO.MX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:44|amer_0465|GMEXICOB.MX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:45|amer_0466|ALFAA.MX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:45|amer_0467|GFINBURO.MX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:45|amer_0468|FUNO11.MX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:45|amer_0469|BIMBOA.MX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:46|amer_0471|KIMBERA.MX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:46|amer_0472|ASURB.MX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:46|amer_0473|PINFRA.MX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:46|amer_0474|AC.MX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:47|amer_0475|MEXCHEM.MX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:47|amer_0476|GCARSOA1.MX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:47|amer_0477|PE&OLES.MX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:48|amer_0478|GRUMAB.MX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:48|amer_0479|LIVEPOLC.1.MX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:48|amer_0480|GAPB.MX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:48|amer_0481|GENTERA.MX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:48|amer_0482|ALSEA.MX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:49|amer_0484|COMERCIUBC.MX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:49|amer_0485|FIBRAMQ12.MX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:49|amer_0486|LALAB.MX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:50|amer_0487|TERRA13.MX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:50|amer_0488|CHDRAUIB.MX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:50|amer_0489|OMAB.MX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:50|amer_0491|VESTA.MX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:51|amer_0492|LABB.MX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:51|amer_0493|AEROMEX.MX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:51|amer_0494|BOLSAA.MX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:51|amer_0495|HERDEZ.MX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:51|amer_0496|FSHOP13.MX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:52|amer_0497|VOLARA.MX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:52|amer_0498|MFRISCOA.1.MX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:52|amer_0499|ICHB.MX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:52|amer_0500|BACHOCOB.MX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:52|amer_0501|FIHO12.MX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:53|amer_0502|FIBRAPL14.MX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:53|amer_0504|AZTECACPO.MX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:53|amer_0506|HCITY.MX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:53|amer_0508|CULTIBAB.MX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:54|amer_0509|SIMECB.MX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:54|amer_0510|ARA.MX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:54|amer_0511|CREAL.MX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:54|amer_0512|AXTELCPO.MX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:54|amer_0513|GFAMSAA.MX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:55|amer_0514|KOFL.MX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:55|amer_0515|PAPPEL.MX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:55|amer_0517|URBI.MX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:55|amer_0518|ALUA.BA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:56|amer_0519|APBR.BA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:56|amer_0520|BMA.BA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:56|amer_0521|COME.BA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:56|amer_0522|EDN.BA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:56|amer_0524|FRAN.BA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:57|amer_0525|GGAL.BA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:57|amer_0526|PAMP.BA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:57|amer_0528|TECO2.BA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:58|amer_0529|TS.BA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:58|amer_0530|YPFD.BA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:58|amer_0531|BHIP.BA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:58|amer_0532|CARC.BA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:58|amer_0533|CECO2.BA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:59|amer_0534|IRSA.BA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:59|amer_0535|METR.BA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:59|amer_0536|POLL.BA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:07:59|amer_0537|SEMI.BA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:00|amer_0538|TGNO4.BA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:00|amer_0539|TGSU2.BA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:00|amer_0540|EQTL3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:00|amer_0542|MRVE3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:01|amer_0543|VLID3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:01|amer_0544|HGTX3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:01|amer_0545|ABCB4.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:01|amer_0546|SLCE3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:02|amer_0547|SMTO3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:02|amer_0549|IGTA3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:02|amer_0550|COCE5.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:02|amer_0551|MPLU3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:03|amer_0552|LINX3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:03|amer_0553|ALUP11.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:03|amer_0554|ALSC3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:03|amer_0555|ARZZ3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:04|amer_0556|GFSA3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:04|amer_0557|MRFG3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:04|amer_0558|RAPT4.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:04|amer_0559|LLIS3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:05|amer_0560|HBOR3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:05|amer_0561|EVEN3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:05|amer_0563|LEVE3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:05|amer_0564|POMO4.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:06|amer_0565|CSMG3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:06|amer_0566|GOLL4.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:06|amer_0567|BBRK3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:06|amer_0568|BPAN4.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:06|amer_0570|EZTC3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:07|amer_0571|BEEF3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:07|amer_0572|ETER3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:07|amer_0573|FLRY3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:07|amer_0574|LIGT3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:08|amer_0575|PDGR3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:08|amer_0576|MILS3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:08|amer_0577|JSLG3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:08|amer_0578|MYPK3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:08|amer_0579|KEPL3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:09|amer_0580|BRPR3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:09|amer_0581|AMAR3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:09|amer_0582|QGEP3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:09|amer_0584|TCSA3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:10|amer_0585|ANIM3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:10|amer_0587|MEAL3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:10|amer_0588|SEER3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:10|amer_0589|CVCB3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:11|amer_0591|DASA3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:11|amer_0592|TUPY3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:11|amer_0593|LPSB3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:11|amer_0594|MGLU3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:11|amer_0596|SCAR3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:12|amer_0597|DIRR3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:12|amer_0599|RLOG3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:12|amer_0602|PMAM3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:12|amer_0603|FESA4.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:13|amer_0605|SSBR3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:13|amer_0606|BPHA3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:14|amer_0608|ABCB10.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:14|amer_0610|GPIV33.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:14|amer_0611|PTBL3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:14|amer_0612|PINE4.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:15|amer_0613|PRVI3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:15|amer_0614|TPIS3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:15|amer_0615|BAZA3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:15|amer_0616|TGMA3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:16|amer_0617|JHSF3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:16|amer_0619|CLSC4.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:16|amer_0621|WSON33.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:16|amer_0622|SAPR4.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:16|amer_0623|POMO3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:17|amer_0624|CELP3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:17|amer_0626|GOAU3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:17|amer_0627|BRAP3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:17|amer_0628|ALPA4.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:18|amer_0629|GUAR3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:18|amer_0630|ALPA3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:18|amer_0631|OIBR3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:18|amer_0632|GRND3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:19|amer_0634|WHRL4.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:19|amer_0636|CGAS5.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:19|amer_0637|TRPL4.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:19|amer_0638|CPLE3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:19|amer_0639|BRKM3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:20|amer_0640|USIM3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:20|amer_0641|GGBR3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:20|amer_0642|KLBN4.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:20|amer_0643|CMIG3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:21|amer_0645|ITSA3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:21|amer_0646|ITUB3.SA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:21|amer_0647|AESGENER.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:21|amer_0648|AGUAS.A.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:21|amer_0649|AMZN.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:22|amer_0650|ANDINA.A.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:22|amer_0651|ANDINA.B.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:22|amer_0652|ANTARCHILE.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:22|amer_0653|AUSTRALIS.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:22|amer_0654|AZUL.AZUL.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:23|amer_0655|BAC.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:23|amer_0656|BANMEDICA.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:23|amer_0657|BANVIDA.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:23|amer_0658|BCI.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:23|amer_0659|BESALCO.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:24|amer_0660|BINT.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:24|amer_0661|BLUMAR.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:24|amer_0662|BSANTANDER.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:24|amer_0663|CALICHERAA.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:25|amer_0664|CAMANCHACA.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:25|amer_0665|CAP.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:25|amer_0666|CCU.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:25|amer_0667|CEMENTOS.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:25|amer_0668|CENCOSUD.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:26|amer_0669|CFMITNIPSA.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:26|amer_0670|CGE.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:26|amer_0671|CGEGAS.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:26|amer_0672|CHILE.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:26|amer_0673|CMPC.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:27|amer_0674|COLBUN.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:27|amer_0675|COLO.COLO.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:27|amer_0676|CONCHATORO.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:27|amer_0677|COPEC.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:28|amer_0678|CRISTALES.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:28|amer_0679|CRUZADOS.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:28|amer_0680|CSCO.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:28|amer_0681|ECL.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:28|amer_0682|EISA.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:29|amer_0683|EMBONOR.B.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:29|amer_0684|ENAEX.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:29|amer_0685|ENELAM.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:29|amer_0686|ENELCHILE.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:29|amer_0687|ENELGXCH.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:30|amer_0688|ENJOY.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:30|amer_0689|ENLASA.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:30|amer_0690|ENTEL.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:30|amer_0691|EWJ.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:30|amer_0692|FALABELLA.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:31|amer_0693|FORUS.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:31|amer_0694|GOOGL.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:31|amer_0695|HABITAT.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:31|amer_0696|HF.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:32|amer_0697|IAM.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:32|amer_0698|IANSA.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:32|amer_0699|ILC.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:32|amer_0700|INDISA.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:32|amer_0701|INTC.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:33|amer_0702|INVERCAP.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:33|amer_0703|INVERMAR.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:33|amer_0704|ITAUCORP.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:33|amer_0705|IVV.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:34|amer_0706|IYW.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:34|amer_0707|LIPIGAS.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:34|amer_0708|LTM.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:34|amer_0709|MALLPLAZA.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:35|amer_0710|MASISA.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:35|amer_0711|MOLLER.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:35|amer_0712|MSFT.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:35|amer_0713|MULTIFOODS.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:35|amer_0714|NITRATOS.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:36|amer_0715|NORTEGRAN.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:36|amer_0716|NUEVAPOLAR.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:36|amer_0717|ORO.BLANCO.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:36|amer_0718|OXIQUIM.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:37|amer_0719|PARAUCO.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:37|amer_0720|PAZ.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:37|amer_0721|PEHUENCHE.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:37|amer_0722|POTASIOS.A.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:37|amer_0723|PROVIDA.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:38|amer_0724|PUCOBRE.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:38|amer_0725|PUERTO.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:38|amer_0726|QUINENCO.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:38|amer_0727|RIPLEY.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:39|amer_0728|SALFACORP.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:39|amer_0729|SBUX.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:39|amer_0730|SCHWAGER.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:39|amer_0731|SECURITY.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:39|amer_0732|SIEMEL.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:40|amer_0734|SK.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:40|amer_0735|SM.CHILE.B.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:40|amer_0736|SM.CHILE.D.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:40|amer_0737|SMSAAM.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:41|amer_0738|SMU.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:41|amer_0739|SONDA.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:41|amer_0740|SOQUICOM.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:41|amer_0741|SQM.A.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:41|amer_0742|SQM.B.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:42|amer_0743|TRICOT.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:42|amer_0744|V.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:42|amer_0745|VAPORES.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:42|amer_0746|VSPT.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:43|amer_0747|ZOFRI.SN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:08:43|amer_0748|BHC.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||19.9084|19.7724|27.3619|26.7111|27.172|28.8956|30.5781|32.5662|34.1131|34.1248|34.7457|34.3944|34.6836|35.1604|35.7824|35.6615|36.6876|37.4263|37.6821|39.4785|65.8712|68.564|68.751|73.5324|78.8538|97.6444|116.9405|129.0973|136.6984|145.7478|154.7599|186.7257|215.8648|215.0445|213.598|223.527|225.4585|230.009|233.1075|227.7083|224.0724|223.7155|219.9867|218.232|231.7713|245.231|246.8815|247.0683|247.0827|245.703|237.5049|233.5393|237.8847|239.7141|185.8164|178.1102|180.2803|177.6353|155.0369|147.5727|109.2689|108.5636|102.5196|289.0701|281.6393|298.9267|308.4565|368.9292|422.6511|424.9746|423.0729|441.6357|460.1327|460.1712|462.0777|1259.7201|1313.8059|1342.575|1407.4194|1451.1944|1522.8979|1691.6321|1687.8943|1813.4437|2000.3424|1901.7207|1904.0583|1922.9247|1768.3267|1770.556|1783.884|1738.5947|1763.571|1821.4599|1796.0796|1731.9015|1843.0566|1789.8327|1796.538|1839.665|1914.684|2055.9115|2043.0274|2074.489|1998.0347|1963.7965|1970.9958|2020.2019||
2022-02-13 18:08:46|amer_0749|NTR.TO|net_ppe|0||||||||||||||||||||||||1128.5352||||1102.846||1094.7692|1133.9435|1131.233|1121.6035|||1107.8075|1108.4342|1098.8396|1099.4986|1089.156|1082.6532|1077.8829|1076.3967|1230.3985|1221.4328|1208.6937|1203.8251|1198.1077|1186.0628|2398.0385|2335.354|2770.1495|2748.6258|2710.6632|2703.1279|2710.8249|4087.408|4101.5134|4102.0555|4293.3119|4241.4546|4364.4298|4529.3191|4649.2662|4492.961|4372.3075|4208.648|4183.5646|4169.4807|4302.4966|4359.4294|4367.4955|4539.422|4939.5457|5098.6459|5184.1936|5152.02|4873.6552|5135.5176|5160.3731|4765.1761|4365.3468|4167.9324|4031.8273|4026.1033|4073.8981|3851.6118|3722.0888|3743.1072|3805.3878|3690.0295|3789.4159|3884.1733|3787.4162|3859.5596|4109.6725|4116.9677|3876.5896|3696.0951|3878.0702|4098.4317|4252.6215|4710.2063|5851.154|6483.525|6383.0667|6294.213|6748.0743|6834.1755|7586.7515|7820.7345|8137.7436|8251.921|8618.5666|9758.9184|10123.4166|10113.46|10873.4348|10750.4334|11440.572|11877.9028|12410.1432|12418.7416|13022.0285|13490.945|13069.5037|13869.1509|14707.9235|16084.9524|15888.4732|17319.9033|18327.6864|17110.9448|17131.4804|17465.4703|17950.1336|17637.5642|17137.2394|16389.7998|16304.547|26561.5584|27106.884|24032.232|25603.9112|26472.4398|25979.0912|26529.5575|26558.7301|28653.7348|27556.2875|25841.441|25067.8762|24548.7181|24286.635|25130.0875||
2022-02-13 18:08:49|amer_0750|OTEX.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.028|6.7424|7.0319|6.7684|7.4527|9.5374|12.7585|13.2588|14.5512|14.3367|14.7773|14.676|13.2324|14.0257|14.0296|14.0638|17.0326|18.6992|18.0109|17.7497|17.278|15.3817|12.6373|11.5087|13.2248|13.3389|13.5845|13.02|15.3718|31.3505|32.9032|33.8019|35.4817|39.589|44.1749|45.3713|45.5536|45.957|45.9948|44.3923|55.8532|52.3284|46.4271|43.5929|42.7761|43.0124|44.4231|46.0962|48.8342|49.4729|52.4862|61.3693|58.8011|55.6904|57.6843|58.7878|65.6257|71.4305|75.2879|87.7452|85.2328|80.4324|83.8676|83.6851|82.6694|85.108|92.5878|94.1011|102.9765|143.176|151.7285|169.1494|178.5294|196.5996|199.1105|218.9699|224.2756|223.2235|237.5514|239.0214|241.3173|260.1491|295.4751|305.1594|327.9463|341.9065|350.209|318.3548|336.0902|322.9627|326.6412|598.1452|688.0781|712.4839|617.8574|578.6914|589.8168|576.1875|580.2996|570.4061|605.1334|
2022-02-13 18:08:52|amer_0751|SHOP.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.2149|29.928|31.7745|39.056|45.8442|44.8445|50.6313|56.2922|61.6205|59.7443|57.4728|60.4466|63.3025|66.6801|72.6478|72.0063|83.9279|214.8346|238.8976|250.0475|321.5154|355.3437|302.7928|290.9745|269.648|271.5718|261.5759|274.4631||
2022-02-13 18:08:53|amer_0752|TECK.B.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||765|814|777.4|765.8|813.2|847.7|864.4|893.5|865|870.4|873.1|860.4|860.6|858.7|829|907.7|900.1|1058.6|1047.8|864.8|868.6|957|1010.9|1042|1049.2|1095.5|1161|1145|1151.9|1199.4|1230.15|3283|3490|3233|3477|3304|3295|3241|3343|3393|3405|3293|3578|3723|3773|3788|3700|3488|3490|3508|3476|3532|3527|3474.6235|3502.8501|3838.5368|3907.9797|3811.9022|8148.6634|7807.1308|8025.9233|8063.3014|9064.2964|23909|24019.9168|23236|22656|22426|21735|21884|21743|22309|22223|22235|22755|23144|23089|23786|23884|24937|25186|25579|25840|27811|28317|28409|28760|28925|29912|29787|27071|26791|26680|26859|27385|27595|27913|27573|27690|29045|29545|29853|30142|31050|31882|32210|33041|31355|31653|32191|32792|33578|33868|35009|36309||
2022-02-13 18:08:56|amer_0753|WCN.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3915|21.4108|28.0415|78.9481|198.6006|217.0785|371.4506|487.5053|493.3416|522.0758|539.7931|576.6652|683.292|667.908|736.3225|744.0315|792.8544|825.9702|890.0548|912.2304|840.417|786.4273|812.896|795.4755|812.2886|838.815|802.3127|769.5808|784.7546|798.2742|786.2912|813.57|823.4454|811.3311|816.1646|858.3805|903.3242|842.144|849.7097|863.2532|892.335|889.8846|938.7631|1196.5964|1250.7657|1479.1801|1380.7232|1376.6901|1311.3397|1359.67|1344.9131|1336.941|1281.1209|1317.4092|1474.6526|1479.9135|1451.6063|1509.5452|1531.2797|2443.8434|2474.768|2544.0427|2500.3671|2608.7159|2712.6667|2608.8272|2734.1768|3010.523|3291.55|3225.6852|3428.8953|3798.5531|3527.2916|6193.0515|6277.91|6385.9979|6295.1652|6144.6358|5949.4364|6059.914|6356.7311|6660.563|6547.6041|7041.2064|7099.9206|7218.3075|7365.0962|7443.9765|7929.808|7128.4407|7176.8647|6956.0539|6824.4666|6718.0301|7113.3414||
2022-02-13 18:08:58|amer_0754|WEED.TO|net_ppe|0.272785622593||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.9686|12.2069|13.1011|15.6278||21.874|41.9091|43.339|44.984|48.695|53.194|60.937|96.27|103.842|123.2|153.982|303.682|479.898|661.402|960.158|1096.34|1429.285|1633.303|1725.333|1524.803|1508.668|1495.143|1148.338|1074.537|1142.614|1123.323|1080.179||
2022-02-13 18:09:01|amer_0755|WPM.TO|net_ppe|0.313483915127||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0998||||0.0516||||0.0648|0.0653||0.0467|0.055|0.055||0.0453||0.1164|||||||||641.6824|||||||1072.4429||||1505.7317|1557.0203|1596.3524|2070.0884|2029.1424|1951.5181|2070.1658|2005.0185|1912.1118|1851.5245|1833.9147|1956.5916|1909.722|1850.4264|1899.3324|2283.862|2268.4591|4278.9617|4505.9382|4397.902|4515.7005|4788.6799|4585.0409|4834.7985|4956.3764|6516.0355|6319.89|6569.36|7621.6153|7037.1362|6919.7483|8030.3981|8017.371|7846.3736|7562.2649|7161.5503|6855.8112|6966.804|7715.7088|8089.2831|8445.3853|8189.3548|7737.2359|7729.2956|7544.0559|8098.492|7719.7714|7482.3312|7052.3714|7086.5186|6954.3872|7081.9301|||
2022-02-13 18:09:03|amer_0756|AC.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6210|6597|7155|7919|7737|7496|7457|7469|7394|7180|6899|6369|6222|6054|5892|5629|5513|5368|5230|5088|5064|4989|4924|4711|4670|4805|4885|5073|5264|5584|5735|5998|6241|6277|6648|7030|7727|8611|8503|8520|8845|9133|9072|11827|9852|9911|9810|12183|12879|13076|12857|12834|12872|12369|12170|12137|12099|11977|11735||
2022-02-13 18:09:05|amer_0757|ACB.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0029|0.0028|0.0026|0.0024|0.0022|0.0019|0.0018|0.0017|0.0729|0.0741|0.1604|0.1685|0.0011|0.001|0.0018|0.0017|0.0015|0.0014|0.0013|0.0012|0.0011|0.001|0.0009|0.0009|0.0008|4.238|0.0007|8.5866|9.4711|10.7855|11.0276|11.0632|11.3754|11.37|11.7888|15.7025|25.8859|45.523|71.385|117.251|191.239|246.352|449.872|534.237|627.149|765.567|972.788|1001.917|1054.862|946.38|937.479|712.19|677.385|606.093|590.12||
2022-02-13 18:09:07|amer_0758|APHA.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1309|3.6262|4.8572|6.1433|7.1612|7.3092|13.223|17.8031|40.8957|72.455|92.3582|134.251|236.504|303.151|360.864|413.963|466.349|503.898|542.2|562.963|589.615|587.163|593.558|||||||
2022-02-13 18:09:08|amer_0759|ATZ.TO|net_ppe|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81.49|83.775|85.239|91.787|95.695|105.308|111.217|126.498|135.672|146.213|156.494|159.195|167.593|551.99|548.878|552.363|564.997|571.91|583.53|573.254|552.985|546.93|582.661|586.133||
2022-02-13 18:09:09|amer_0760|BBU.UN.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1247.516||2112.5054|3333.2796|3279.3408|3185.7553|2958.0744|2921.2147|2825.0098|2793.1588|3102.6329|3194.8855|3180.21|3175.614|3413.214|9127.0305|9463.2034|10395.9783|18147.3904|18693.114|18143.7855|19040.5762|18641.259|18555.3003|17828.0287|16490.3373|16262.5748|16453.6774|19530.793|
2022-02-13 18:09:10|amer_0761|BEP.UN.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||314.8825|313.9605|313.6603|313.4878|368.9417|373.4477|375.753|377.9556|623.9154|999.7697|1018.1959|1028.8565|1005.4322|985.2567|973.7233|993.4363|991.7831|996.6827|987.2366|1034.4653|1038.7221|1042.9015|1029.8328|1036.103|1034.9765|1023.1009|1059.7677|1079.056|1074.586|1054.553|1040.678|1051.3946||||1076.1195|1597.9656|1563.7995|3669.9021|2751.7376|2699.0013|2796.4697|2787|12168.1308||||14228.0835|14834.4032|14880.96|14239.764|15570.3152|17080.3267|17065.5186|16845.6832|16756.2945||18121.751|19377.5294|21518.7806|23269.4461|22988.08|23498.0109|25434.312|31534.4357|32974.7044|33390.7595|34022.7678|33513.9053|32267.1221|31503.6352|34043.331|35290.6242|34149.3718|32946.165|39522.8708|39042.6444|38388.5593|37521.225|53620.2933|39520.2905|38958.1828|52115.1788|56855.3713|55884.9024|55344.0745|56156.2568|62998.1181|
2022-02-13 18:09:13|amer_0762|BPY.UN.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2953.368|||2361.448|2588.864|2655.315|2392.2717|2476.3152|2875.6694|3108.7605|2999.9562|8392.2426|6967.9056|6390.9755|6388.2508|6418.5176|7220.2182|7208.8827|7114.7478|6853.6449|6859.449|8601.2667|8979.0725|8863.5645|10224.6732|9217.4382|8974.8332|8958.7715|9505.5047|9886.8075|9248.2495|||||||
2022-02-13 18:09:14|amer_0763|BTO.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.8897|50.6958|57.865|67.2757|68.0685|173.8246|174.8077|233.8199|184.4167|197.1612|182.9144|176.8162|183.8437|258.468|296.2716|348.6947|441.4231|479.6722|493.3912|430.3017|1396.8269|1509.6807|1540.7035|1615.1414|1736.7451|1737.939|2405.204|1999.2831|2136.4421|2114.5682|2332.767|2390.6533|2302.0722|2345.6663|2444.6384|2628.7093|2714.109|2761.7058|2747.1289|2670.0352|2681.0212|2772.6154|2683.8287|2772.2091|2721.799|2543.3701|2558.5995|2673.1535|2946.5182|2964.0203|3132.3539|3043.6176|2967.9086|2883.3859|2813.6617||
2022-02-13 18:09:16|amer_0764|BYD.UN.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:09:16|amer_0765|CHP.UN.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.7|7.398|7.138||6.578|6.293|4.247||||||
2022-02-13 18:09:18|amer_0766|CHR.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||213.358|216.699|225.387|225.28|223.176|221.33|219.028|215.823|211.106|206.437|202.994|198.405|212.865|211.408|222.62|219.873|262.522|314.742|409.04|441.297|508.734|504.528|499.872|611.743|611.705|603.995|594.65|585.263|576.774|565.154|594.486|592.79|674.523|719.46|863.992|905.865|974.367|1019.962|1221.487|1209.517|1395.854|1639.194|1736.927|1804.822|1796.855|1821.384|1997.552|2111.032|2206.793|2415.485|2592.327|2687.975|2676.339|2678.364|2771.994|2684.06|2643.811|2638.17||
2022-02-13 18:09:19|amer_0767|CIGI.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||8.1313||11.6248|14.9256|9.3975|15.1631||11.8422|13.7445|13.2162|15.9471|17.8827|19.6215|21.235|18.576|26.7487|27.7642|32.3905|34.8757|64.819|40.8431|39.1644|39.0063|40.7853|41.2397|42.0238|43.1392|45.5999|48.1151|48.4145|64.1375|66.4536|68.883|72.9886|72.4031|70.8612|71.4631|70.947|68.5933|66.9837|65.1971|63.7885|65.2521|65.333|62.0721|66.2635|69.2387|73.1072|73.9948|77.0357|56.8909|59.3555|60.0836|69.5747|76.4802|80.3421|77.082|83.9111|83.0401|84.6202|86.7376||95.1535|88.5741|81.5372|79.903|76.6494|84.1377|83.0836|86.0995|82.0645|82.0974|91.966|96.0612|93.5191|97.1727|92.989|106.4117|106.7863|107.3031|100.9019|108.1042|111.0735|120.3484|124.2889|75.6529|147.1662|79.3245|82.8892|86.7735|82.9685|82.4743|83.9155|87.977|92.2196|101.4046|100.1595|105.461|108.7906|111.2098|115.2457|127.3412|501.1398|493.8136|479.9924|484.3341|498.7046|502.3171|551.0793|532.1568|593.6408|569.4393|573.9835|587.8635|
2022-02-13 18:09:22|amer_0768|CJT.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.232|29.1041|28.5535|28.0113|27.9135|28.2804|28.7927|30.6342|30.6685||46.6044|57.3149|58.5808|58.4423|56.9688|49.6579|55.9272|53.3298|47.7473|46.0045|46.341|46.1215|43.0351|43.9996|42.8354|42.5929|42.8783|46.7101|46.0325|48.4438|47.9688|45.8447|45.5563|125.9026|145.6685|203.9448|288.5093|324.0677|353.0154|357.3|386.3|378.7|367.1|371.1|402.1|424.1|466.4|514.7|526.5|585.1|650.7|721.3|772.4|803.7|858.7|890.2|902.1|908.9|914.1|998.7|1030.4|1086.4|1115.6||
2022-02-13 18:09:24|amer_0769|CRON.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3068|1.5572|1.8341|2.6989|2.6955|2.6417|12.9538|14.161|15.9533|19.2035|30.6148|56.1497|63.8368|94.3919|127.5446|171.6781|186.3752|199.5634|224.1832|217.4512|233.3006|238.1574|242.5733|251.6669|253.2502|248.6764|||
2022-02-13 18:09:25|amer_0770|DGC.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:09:25|amer_0771|DIR.UN.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.003|0.053|0.072|0.069|0.068|0.097|0.101|0.094|0.093|0.095|0.095|||||||||0.324||||0.625||||0.651||||0.673|0.514|1.515|1.507||
2022-02-13 18:09:26|amer_0772|DRG.UN.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:09:26|amer_0773|ECN.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2544.8324||2632.4037|2552.6762|2580.505|1053.5051|1156.1924|1135.7093|1188.44|293.8408|21.6658|46.5704|50.6841|50.788|49.9202|88.8877|84.7952|82.4563|24.0899|25.2643|24.0201|21.5501||
2022-02-13 18:09:27|amer_0774|EDV.TO|net_ppe|0.296450939457||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5466|0.5492|0.5465||0.0031|||||||||||||||||||||0||0.5986|0.5986|0.5188||0.5034|0.4253|0.3463|0.2714|0.221|0.1919|0.1477|227.5006|220.9356|159.429|155.3441|166.4213|702.5867|686.3004|710.0212|675.1776|1365.9963|1437.2892|1250.1972|1132.1627|1104.1516|1137.0174|1105.4385|1153.0076|810.051|892.9848|872.5305|951.6366|1031.2348|948.9554|1335.7756|1402.7868|1401.0889|1475.8344|1556.9994|1696.1919|1647.472|1800.5899|1826.7336|1866.3944|2103.0216|2165.3599|2085.558|2080.006|1841.9025|2003.3752|1945.1519|3813.9828|3271.9546|6425.1736|6246.8456|6378.7646|||
2022-02-13 18:09:30|amer_0775|EFN.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.214|1.18|6.225|6.024|6.485|6.97|7.59|8.663|245.166|819.636|917.246|1127.745|1296.69|1642.891|1955.644|4085.348|4174.574|3959.978|3942.213|1471.076|1502.379|1573.131|1600.303|1596.255|1666.832|1734.361|1718.129|1735.201|2222.632|2318.269|2328.924|2401.034|2242.993|2163.201|2100.055|2144.849|2269.579|2235.808|2253.093|2322.493||
2022-02-13 18:09:31|amer_0776|EIF.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0037|0.0035|0.0032||||||||35.6446|41.556|45.401|45.833|46.719|48.591|51.529|53.263|56.334|56.448|60.563|60.358|63.907|64.449|64.175|115.209|113.817|119.4|120.806|136.173|148.95|156.735|191.496|215.54|217.8|220.19|248.031|261.887|257.958|269.036|272.852|304.926|322.62|331.351|335.639|341.421|344.135|364.914|468.426|512.102|540.385|542.629|559.474|590.289|644.061|693.993|753.271|777.761|778.253|796.576|818.904|824.997|828.688|877.691|1018.015|1021.303|1051.676|1073.695|1122.004|1093.269|1065.539|1040.52|1046.774|1058.129|1125.952||
2022-02-13 18:09:34|amer_0777|ENGH.TO|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||1.5019|2.0992|2.3002|2.105|2|2.0024|1.9993|1.9009|1.7963|1.8975|1.8021|1.7972|1.9003|2.0016|1.9085|1.8|1.704|1.9989|2.2033|1.884|1.784|1.744|1.63|1.527|1.403|1.531|1.414|1.292|4.107|3.628|3.2074|2.762|2.665|2.4396|2.5276|2.319|2.251|2.344|2.577|2.234|2.211|1.8617|1.6218|1.667|1.5923|1.6007|2.058|1.93|1.8727|1.974|2.245|2.471|2.409|2.224|1.839|1.576|1.925|2.199|2.006|1.588|1.74|1.757|1.702|1.543|1.74|2.032|3.562|3.365|3.512|4.007|3.651|3.599|3.921|3.944|3.783|4.02|4.799|4.469|5.155|5.039|6.247|6.052|5.727|5.696|5.476|5.71|5.13|5.322|5.473|5.175|5.178|5.279|5.032|5.158|6.225|6.28|47.265|46.01|45.011|49.133|44.737|40.138|35.888|32.189||
2022-02-13 18:09:36|amer_0778|ERO.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||352.4456||316.4854|323.8425|352.7909|379.9609|359.1284|350.0921|417.3331|424.8257|438.3644|438.0706|477.2265|425.1455|416.4444|418.5168|452.3005|431.4686|525.5171|557.3895||
2022-02-13 18:09:38|amer_0779|GOOS.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.43|||37.379|36.467|40.393|46.096|57.136|60.2|64.2|73.1|82.2|84.3|285.9|313.2|318.7|326.9|326.7|367.8|362.9|350.2|360.7|378.9||
2022-02-13 18:09:39|amer_0780|GRT.UN.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2731.3214|2776.229|2707.5594|2736.0572|2781.3886|2766.4605|2664.1071|2644.9569|2754.4239|2711.779|2652.5809|2660.2416|2653.1159|2492.8655|2392.0017|2288.2842|2390.9527|2360.3999|2390.3636|2550.0884|1647.9788|1569.6741|1490.8461|0.244|1393.8898|1765.9|1768.7095|0.095|1186.8294|1194.6171|1205.9247|0.036|1151.335|1141.606|1121.543|1.837|1.811|1.755|1.656|1.938|2.028|1.964|1.842|1.746|1.592|1.464|1.358|1.197|1.037|0.855|0.852|0.775|0.767|0.831|0.966|0.951|0.919|0.843|0.793|0.771|2.381|2.237|2.236|2.119|2.48|3.009|3.029|3.29|3.086|3.003|2.748||
2022-02-13 18:09:41|amer_0781|H.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12998|13199|13453|13726|14053|14217|14415|14643|14903|15072|15269|15472|15707|15816|15992|16197|16431|16582|16813|17088|17401|17587|17907|17735|17968|18166|18415|18652|19140|19324|19550|19734|19947|20069|20274|20475|20687|20783|20946|21166|21501|21755|21987|22370|22631|23012|23274|23565||
2022-02-13 18:09:42|amer_0782|HEXO.TO|net_ppe|0.817653890825|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3242|5.8497|11.047||32.9105|54.333|85.2664||175.602|258.793|329.856||319.605|285.366|283.716||280.183|393.902|512.784||
2022-02-13 18:09:43|amer_0783|IMG.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5004|0.6997|142.3997|142.0454|143.6211|149.5868|145.0091|146.2503|149.7805|150.0098|143.1642|137.0228|157.7219|146.5409|147.7993|143.8435|146.243|158.4522|169.785|166.4729|171.2294|173.2814|170.8727|157.618|160.6077|152.8464|137.8932|123.3316|118.8554|111.1817|109.2167|106.8773|94.0145|87.4701|86.8009|87.4901|83.9763|82.1296|231.0541|210.9001|203.813|1051.243|1442.2365|1289.3948|998.4083|1246.4354|1261.7762|1247.7567|1300.9103|1414.3884||2125.8597|1924.8055|1935.4451|1983.8923|2354.4081|2140.5485|2094.08|1981.1955|1997.1799|2222.9225|2220.1728|2301.4847|3085.319|3010.749|3133.6527|3374.4134|3631.1509|3665.2973|3250.6636|3467.3795|3409.547|3606.8943|3130.6269|3408.6108|3314.1014|3551.4725|2794.6531|2625.6852|2646.8752|2699.7232|2772.8495|2771.6934|3140.1815|2987.6967|3060.4179|3154.8305|3233.4735|3152.939|3428.385|3382.1298|3334.7254|3374.925|2996.3629|3288.7495|3132.0046|3087.7765|3093.1923|3121.6287|3197.4758|3492.7557||
2022-02-13 18:09:47|amer_0784|IVN.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||281.1488|||264.2633|281.1994|287.3839|299.5147|295.8183|45.1061|50.7582|55.1417|56.7399|67.0746|95.2753|89.0343|106.9226|116.977|122.0436|133.7743|160.534|178.8908|194.9865|206.0431|211.3189|576.7996|638.6276|657.4765|676.7731|757.7278|805.6957|836.7729|862.7619|914.9773|920.9661|908.4999|914.8885|924.5864|915.5658|928.7679|948.0945||
2022-02-13 18:09:49|amer_0785|KL.TO|net_ppe|0.660637042863||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.7321|10.5168|12.447|14.1639|16.7686|18.7644||24.0336|25.1968|26.922||31.1493|33.6425|36.3166||41.4905|43.4292|44.5771||48.1277|46.7689|47.0457||49.4858|50.5385|52.1448||58.6472|61.4797|68.337||89.1758|100.5127|113.3294||140.1653|152.9831|166.2294||199.006|208.6792|292.1792||331.4644|349.628|313.6703||336.688|340.2404|342.2582||350.9755|352.9483|359.4395|500.0746|506.42|522.2785|1315.5219|1343.7067|1328.4167|1325.3639|1318.9814|1344.1341|1380.7703|1396.127|1521.809|1618.3611|1727.1094|1831.7928|1955.0752|7054.2535|7227.9249|7330.8721|7400.76|7371.2641|7343.4866|7597.681|||
2022-02-13 18:09:51|amer_0786|KMP.UN.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0135|0.0148|0.0191|0.0183|9.9994|10.0046|12.0417|15.8358|20.0438|30.9379|43.7194|61.6912|81.3068|112.0922|171.4569|235.1993|274.9428|378.7108|401.4681|452.0762|489.6925|516.8478|550.0361|567.0986|595.6047|627.7949|678.0456|694.652|690.533|691.816|701.238|718.55|714.829|710.528|708.731|709.314|707.209|805.043|803.08|2.189|2.255|2.236|2.292|4.457|4.602|4.436|4.336|4.574|4.748|4.951|4.883|4.527|4.756|4.921|4.941|4.854|4.978|4.918|4.852|4.973|4.892|4.853|4.716|4.787|5.121|5.065|5.013|5.192|5.51|5.169|5.309|5.659|6.217|6.55|6.675|7.113|7.314|7.229|7.176|8.349|8.182|8.027|7.939||
2022-02-13 18:09:52|amer_0787|LUN.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2853|0.3777|0.527|0.9111|1.0236|0.2571|2.2302|196.9696|195.5175|224.8267|230.4889|375.1819|349.026|334.7427|330.7606|322.213|312.3779|1993.3231|1977.1496|1862.9061|2337.36|2227.7771|2479.8007|2366.1982|2096.7207|1643.391|1611.2333|1557.6614|1475.9992|1378.684|1257.8115|1197.852|1295.7417|1248.8393|1292.3282|1319.3324|1333.7064|1267.3412|1289.2529|1285.9526|1273.0781|1263.6964|1249.6555|1302.3064|1728.0561|1899.992|2034.1392|2034.8761|2091.5054|4557.5427|4705.4442|4555.6836|4829.9034|4653.6551|4305.8046|4153.5646|4135.7245|4285.4967|4195.3058|4157.4618|4082.1458|4259.3018|4498.7452|4663.7732|4712.7197|5216.3338|5266.3138|5344.1911|6620.0385|6615.9201|7077.2697|6834.5288|6737.3434|6535.5128|6321.5151|6261.3516|6376.8898||
2022-02-13 18:09:55|amer_0788|MTY.TO|net_ppe|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2|1.8|1.8|1.8|1.8|1.9|1.8|1.5|1.4|1.4|1.4|1.1|1.0299|1.0183|0.9557|0.8808|0.8002|0.7921|0.652|0.6113|0.5654|1.0125|0.9497|0.7187|0.6576|0.638|0.6086|0.4587|0.3962|0.3154|0.4003|0.4255|0.4321|0.3995|0.5744|0.5371|0.5174|1.3108|1.2405|1.2223|1.0539|4.4494|3.9139|3.607|3.3199|2.8917|2.7381|4.1002|3.9379|3.7347|3.2096|3.26|3.0182|6.941|9.8106|9.8149|9.9945|10.185|9.837|9.311|8.848|9.382|9.377|9.76|9.583|6.213|5.919|5.643|5.207|9.855|7.695|10.272|10.215|10.506|10.287|10.149|12.858|14.087|13.804|11.958|13.664|13.081|13.353|18.437|17.557|17.333|18.574|22.798|19.423|21.363|91.759|92.211|86.509|85.774|87.673|82.108|83.408|||
2022-02-13 18:09:58|amer_0789|NVU.UN.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.0729|14.0563|14.0443|51.3341|51.1479|51.6252|51.1739|67.9628|66.9339|104.7199|105.7212|130.0016|131.3591|133.27|141.2003|142.3118|143.7432|145.8455|||211.648|252.038|261.735|267.923|268.628|284.854|286.479|314.111|321.99|326.837|378.391|380.552|383.847|408.579|430.732|578.372|582.725|584.088|582.742|611.64|753.617|768.661|798.266|803.441|812.102|846.736|855.439|855.516|860.153|863.72|864.367|877.646|879.952|43.754|12.603|12.857|12.858|67.611|66.827|66.961|66.45|65.767|65.25|64.653|63.761|63.253|55.205|51.873|51.648|51.775|51.243|52.266|54.177|55.51|40.524|40.537|40.052|40.282|40.548|43.675|43.003|41.911|41.024|39.87|39.026|38.419|38.599|37.562|36.779|36.161|34.923|33.74|||||||
2022-02-13 18:09:58|amer_0790|NWH.UN.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||482.5185|514.4369|584.4795||||||||||||||||0||1.476|1.096|1.149|1.067|1.125|1.367|1.556|1.595|2.143|3.424|3.521|3.475|3.438|3.324|3.314|8.232|7.968|7.626|7.452|6.984|6.84|6.577|6.384|6.987|6.59|5.941||
2022-02-13 18:10:00|amer_0791|NXE.TO|net_ppe|0.0761290322581||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.2238|18.7702|30.5087|31.2083|37.4775|40.7371|45.8241|42.9142|49.3635|53.6325|62.1102|66.324|77.1914|90.5416|104.2306|113.0481|124.6524|131.3208|146.546|157.3956|172.658|181.1248|192.7344|200.6404|221.6556|235.1617|246.6643|259.9681|268.8897|271.145|274.6802|282.3007|287.878|295.683|311.628|||
2022-02-13 18:10:02|amer_0792|ONEX.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||483.1029||||526.7474||||750.1546||||1015.0991||||2168.22|2492.3181|2821.3246|2970.2318|3269.8454|3603.052|3165.6562|3467.4292|3561.861|4998.2634|4602.5526|4553.9194|4111.9898|4084.5992|3632.7228|3558.8075|1801.5972|3030.2515|2052.2155|1788.4395|1540.666|1886.844|2233.38|2433.3139|2382|3377.6293|2592.1627|2581.6934|2899|3637|3004|3058|3514.7192|3572.0643|3595.2908|3651.1388|4062.3249|4168.6877|3842.8028|3800.5772|3640.6462|4091.6904|4258.0613|4211|4054.3776|3843.254|3649.0328|3965.5979|5205.5706|5099.5752|5222.8036|5023.1454|5464.228|5561.0366|5682.2194|5402.4568|5434.2725|5569.2|3709.4609|3366.8513|3367.713|5139.0231|4179.0867|4503.4164|4529.208|4310.8265|4296.7745|4912.5334|5761.8877|7832.8438|6618.4304|6468.1196|6694.782|6834.0246|6730.9906|6549.1965|6692.4886|240.246|252.72|246.171|236.3969|246.7094|232.1622|218.1559|215.4868|204.457|193.3807|190.0316||
2022-02-13 18:10:05|amer_0793|OSB.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||1260.5342||||1771.1775|1786|1792.2018|1843.5425|1905.4478|1891.6385|1899.5188|1905.8662|1965.0246|1949.4752|1969.4988|2017.6862|1956.757|1930.1829|1939.6729|1972.7418|1683.6937|1715.3566|1757.3891|1879.1958|1904.6574|1962.8492|1924.7754|1979.5286|2021.7324|1944.2694|2216.9623|2261.0439|2270.5161|2201.251|1892.9246|1831.328|1073.3558|1793.7811|1799.1889|1043.2564|1111.038|1101.9089|1109.6919|1060.1368|1071|1093.4987|1080.4847|1103.2963|1174|1147|1047|975|968.084|989.1411|974.434|988.3688|1076.0715|866.5194|1022.648|928.5265|904.892|850.0572|876.645|855.3622|813.6744|790.801|778.757|820.5043|802.9761|779.1848|794.6846|749.2548|759.7216|767.0045|794.2324|789.8992|1477.526|878.475|862.8389|906.1595|1556.2037|998.656|1584.9996|1696.1616|1747.872|1616.8844|1602.5598|1630.9348|1700.9362|1725.2255|1728.0158|1718.6967|1786.197|1871.805|1925.9806|1883.007|1909.8044|1901.9475|1846.2963|1842.312|1863.7476|1980.7644|1866.8572|||||||
2022-02-13 18:10:06|amer_0794|PAAS.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.3717|21.8774|24.0043|38.5977|50.9812|55.869|64.1374|74.5006|78.4835|88.5604|101.7182|116.4888|133.2692|139.7449|89.8744|95.5443|104.7491|102.3108|109.2711|109.3255|111.2659|109.2831|93.1924|93.8159|97.3113|94.0646|97.5857|217.2122|111.0947|226.9277|282.1193|276.8656|287.0308|305.7108|304.8385|155.7681|172.6445|203.7192|214.2125|252.9702|381.7251|371.3285|367.6716|499.0833|546.368|595.5597|680.0824|847.5565|880.1163|794.6812|709.7575|1533.8172|1530.5519|1595.41|1537.1106|1160.8585|1127.8853|1112.5235|1197.7174|1213.8591|2229.1999|2310.5274|2204.8529|2192.9026|2171.6437|2316.6669|2274.0229|1991.3367|2063.0041|1996.2926|2080.6929|1469.6214|1607.0201|1566.2304|1659.3264|1588.6506|1503.5831|1523.3475|1572.838|1648.0037|1673.5367|1652.7263|1581.666|1680.2105|1718.65|1755.353|1698.1688|1772.2249|2985.2888|2933.4008|3420.8293|3271.551|3500.2801|3343.3719|3242.1961|3079.3017|2980.7515|2906.5321|2962.5215||
2022-02-13 18:10:09|amer_0795|PBH.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.2||||61||105.1|119.1|92||||123.338|123.92|89.255|88.991|88.406|86.228|84.657|83.658|81.357|79.904|75.443|72.449|43.064|69.592|70.108|56.017|45.705|45.52|45.493|45.635|44.821|45.079|46.901|53.308|53.119|52.607|51.549|58.541|59.931|62.041|65.229|67.658|69.833|69.108|68.434|67.432|66.029|65.063|63.686|63.604|76.184|81.821|92.263|157.919|158.801|175.226|183.973|182.204|166.447|203.799|178.579|177.833|177.275|182.446|194.494|201.789|203.34|206.723|208.639|224.018|227.3|225.1|228.1|233.1|251.7|263.3|276.5|287.8|319|341.2|430.9|455|476.4|744.6|745.3|792.9|802.5|842.2|840.5|845.8|853.4|1117.5|992.4|1022.5||
2022-02-13 18:10:12|amer_0796|PD.TO|net_ppe|0.145682972467||||||||||||||||||||||||||||||||||||||||||||||||||78.3|84.3|85.5|82|279.3|210.5|308.9|328.5|598.4|617|628.5|643.7|730|750.2|766.7|683.5|763.9|760.2|762.4|789.6|966.737|1287.932|1316.694|1397.583|1440.413|1418.609|1419.432|1438.931|1462.637|1521.445|1529.635|1573.462|1595.593|1584.954|1587.732|1930.803|1932.174|897.5846|1954.8513|927.5918|925.1115|943.9005|959.8891|996.7295|1056.9129|1107.6165|1138.7304|1177.4357|1199.5757|1210.5869|1208.4076|1224.2377|1285.5844|3243.213|3324.319|3231.628|3065.37|2913.966|2824.633|2873.881|2811.144|2532.398|2505.118|2552.166|2842.333|2942.296|3054.71|3241.526|3334.704|3242.929|3323.75|3449.04|3464.748|3561.734|3633.832|3598.286|3823.053|3928.826|4250.719|4196.907|4231.074|3883.332|3670.823|3632.922|3630.139|3641.889|3546.913|3422.824|3275.629|3173.824|3151.344|3130.686|3024.684|3038.612|3022.353|2948.607|2913.383|2815.605|2893.395|2767.789|2657.148|2527.851|2443.517|2373.029|2354.21|||
2022-02-13 18:10:14|amer_0797|RCH.TO|net_ppe|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9|7.7|7.8|7.6|8|8.3|14.2|14.1|14.1|14.5|13.9|14.1|14.4|14.4|14.223|14.913|14.964|15.29|15.446|15.953|16.192|16.004|15.849|19.471|19.234|19.33|19.854|20.883|20.632|20.747|20.34|19.6|19.556|19.968|19.391|18.974|19.073|18.826|18.613|18.463|18.993|19.183|19.088|19.774|19.267|20.986|21.979|21.918|22.372|21.712|21.035|19.569|19.037|18.821|18.184|18.473|23.397|26.222|26.238|24.927|24.183|23.696|23.002|23.74|23.28|22.888|22.332|22.291|21.914|21.736|21.628|22.895|23.507|24.359|25.59|27.963|29.863|30.886|31.114|33.258|35.526|35.937|36.947|38.558|39.329|38.738|39.785|95.578|40.878|40.738|41.263|104.951|106.03|102.982|106.622|113.996|111.109|111.658|114.498|||
2022-02-13 18:10:17|amer_0798|SIA.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||296.825|294.394|287.967|284.305|356.978|352.651|357.416|353.109|453.263|460.322|455.882|451.804|447.427|442.897|598.489|592.611|586.905|581.892|577.539|572.459|567.485|562.951|588.332|582.364|576.627|761.414|756.986|767.353|771.168|783.468|906.61|1178.505|1176.68|1178.275|1182.483|1174.489|1171.113|1165.395|1161.456|1152.028|1145.974|1138.433|1132.071|1122.803|1115.874|1106.019||
2022-02-13 18:10:19|amer_0799|SMF.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:10:19|amer_0800|SMU.UN.TO|net_ppe|0.213430127042|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3066|1.4804|1.8707||2.0239|1.8517|3.1692||3.3647|3.3708|3.377||5.0315|5.0163|5.0399||5.5358|5.6954||8.2301|11.7763|12.6954|13.821|12.1001|13.7476|17.8753|17.6|19.2412|26.9004|30.5182|29.5593|||28.9593|32.3143|42.5935|49.1608|27.4113||36.107|35.847|35.58||10.842|6.644|52.301|||||||||||||||||||||||||||||||||||||||
2022-02-13 18:10:22|amer_0801|SRU.UN.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6237|2.6134|4.3032|6.4886|7.4166|7.402|7.3556|7.3134|5.7393|5.7145|5.7268|5.8444|5.6229|5.5766||110.388|115.6223|114.3616|223.405|522.8212|875.9283|788.6576|785.33|973.581|969.387|2067.431|2072.553|2143.346|2303.837|2426.423|2771.818|2871.643|2959.389|3068.747|3079.01|3070.468|3338.781|3347.91|3385.021|2989.661|3049.867|4136.389|3123.204|3547.356|3563.722|4049.177|1.994|5278.235|5322.256|5615.808|2.503|5783.988|5900.69|6204.325|2.472|2.356|2.246|2.149|2.056|1.944|1.833|1.75|1.635|1.568|2.76|2.6|2.482|2.394|2.264|2.17|2.044|1.879|1.807|1.771|1.688|1.508|1.33|1.658|1.732|2.338|2.868|2.669|2.625|2.462|2.206|2.189|6.63|5.9|5.84|5.301||
2022-02-13 18:10:24|amer_0802|SSRM.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||3.1925|5.0912|7.1978|7.9982|9.0743|10.9863|21.3989|22.7355|23.6665|20.1641|21.1649|17.3037|18.5014|19.347|23.0858|23.3931|23.7051|24.0056|25.9235|27.3633|28.1042|29.1831|30.3496|39.3558|41.0784|48.4631|50.8596|56.4513|58.9053|61.8776|63.6726|66.6239|70.2057|72.9563|76.5024|151.0607|149.0917|154.5956|159.1495|173.562|178.2803|186.4071|196.8093|211.9863|229.6771|257.797|282.3383|304.8185|342.3789|384.2261|445.8776|508.6851|584.4436|598.7906|612.5155|522.7582|621.4781|664.6372|671.6203|499.4321|493.6153|499.1939|519.1769|555.1565|544.2227|572.8529|544.9485|428.122|599.4531|414.6878|421.5174|264.6741|449.3328|683.0026|712.4456|509.5366|561.9582|531.0767|522.8593|483.7333|453.0261|886.9425|902.6566|894.714|859.2903|885.3482|827.346|827.8967|841.3686|883.5108|895.0702|955.1406|960.7264|992.1237|1006.216|1004.9635|1117.4163|1106.4345|4834.7291|4546.7785|4491.349|4332.0889|4336.2525||
2022-02-13 18:10:26|amer_0803|TFII.TO|net_ppe|0.191631799163|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.0063|63.4245|86.2006|89.6051|90.2849|105.7871|111.106||149.4042|152.8688|151.1035||156.759|154.2273|150.9951||154.4493|160.407|200.1948|208.812|209.1274|204.9739|200.5215|242.2044|245.1197|253.4473|277.4538|352.6988|375.5337|387.74|446.18|492.9126|496.0695|513.0398|533.054|579.902|635.755|634.834|654.1347|683.8381|691.9893|697.7241|714.6145|704.5932|689.6335|676.1619|670.5652|636.0581|641.0368|674.919|771.6277|735.6585|747.6804|734.6927|780.9102|786.7846|809.7199|779.9019|780.7064|764.0003|734.5515|738.4539|702.2419|796.1202|778.9477|957.1233|1184.6791|1182.1186|1129.2388|1142.0943|981.5143|963.5438|958.4716|943.6451|1370.9347|1331.3535|1231.5058|1209.8879|1197.1368|1180.1408|1283.9373|1301.8969|1394.3411|1844.0252|1843.9304|1880.4048|1906.3213|1912.5099||1831.5717|1800.0329|1773.5089|3155.7167|3204.8578|3479.7399||
2022-02-13 18:10:30|amer_0804|TOY.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.0484||14.3544|19.008|22.3284|20.4381|28.2007|32.5266|36.3855|35.4671|39.6014|41.9526|41.4533|56.8771|69.7475|76.1817|76.2832|184.6411|192.3801|188.3089|189.5093|185.3156|179.4477|170.3758|153.9009|151.5758|148.3825|140.802||
2022-02-13 18:10:31|amer_0805|TRST.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:10:31|amer_0806|TSGI.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:10:31|amer_0807|TXG.TO|net_ppe|0.501622060016|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0123|0.0137|0||0.0601|0.1691|0||0|0||||||||0.144|0.1432||0|0|||||0||306.773|299.1204|230.5648||302.2399|296.8544|203.4579||211.0166|204.5911|207.1649|229.7984|263.1938|290.8978|359.455|411.6664|458.2399|569.3138|684.9014|877.2091|954.1499|1137.4937|1291.2307|1267.614|1213.0679|1231.0677|1268.1544|1268.0541|1245.3407|1208.3109|1224.1923|1243.3949|1271.7039|1254.5631|1340.6772|1328.8273|1255.3505|1204.7821|1142.0189|1184.6304|1140.7358|1098.6761|1054.8654|1041.9732|1045.1236|1076.5483|||
2022-02-13 18:10:34|amer_0808|UNS.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9661|12.0842|11.8992|12.8197|13.0366|13.2764|17.9705|18.813|18.6018|18.5447|18.5881|20.1802|20.4042|20.5045|25.3606|25.7914|26.499|26.3405|26.7001|26.9357|26.6744|25.9201|27.1544|27.5108|28.8038|28.0513|27.1724|27.4561|28.311|28.667|27.8718|33.5559|33.7432|34.6354|34.9695|36.246|35.6368|37.3097|38.1472|41.714|37.702|35.998|40.033|41.8321|42.1894|44.2521|49.5912|45.9215|56.1638|55.2437|54.7295|34.167|39.2681|39.132|37.122|32.459|39.0417|39.5889|43.7492|44.0096|43.3713|47.2171|47.256|49.4525|48.8953|50.5343|51.7147|52.6864|53.0057|55.819|58.4473|60.2568|36.4066|34.1997|38.954|42.0377|42.4776|45.5882|51.2192|56.5838|57.6684|59.2618|96.5318|98.8555|100.5108|98.5736|103.896|114.3649|252.8549|229.6963|227.9848|223.8848|226.7288|204.6237|202.6508|197.7264|188.4841||183.1956||
2022-02-13 18:10:37|amer_0809|WCP.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0132|0.8548|1.2642|1.6297|2.6755|3.4329|4.5253|5.3016|5.5746|6.084|9.1196|12.6517|14.4956|15.8494|17.4062|17.5706|18.0531|18.43|18.8071|19.4604|23.1045|23.3601|23.4179|23.2564|23.2669|23.2867|23.0787|99.2744|174.351|200.665|243.142|468.162|508.236|564.569|739.514|1290.742|1331.993|1326.066|1373.252|1576.065|1813.649|1887.964|2384.869|3152.176|3095.279|3404.36|3495.602|4097.747|3805.438|3886.809|3807.881|4544.462|4514.985|4713.663|4759.089|4759.997|4732.009|5345.794|5483.213|5436.056|5409.397|5199.144|5355.612|5255.199|5315.878|5051.697|2346.581|2303.505|2353.582|2726.747|4403.061|4541.974|6411.965||
2022-02-13 18:10:39|amer_0810|WEF.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||389.912|367.1|366.8|319.7|366.1|502.9|503.1|505.4|500.4|489|486.6|484.4|450.8|443.1|436.8|429.8|424.9|420|413.8|405.9|400.1|388.7|381.8|205.4|200.7|189.4|190.7|190.3|184.4|251.1|193.5|194.2|199.2|211.5|218.1|225.8|227.4|228|232.2|249.3|239.7|248.6|259.6|271.3|278.4|288.2|289.6|297.2|298.9|295.7|300.3|313.9|329.7|338.4|349.5|369.9|428.7|435|431.6|414.9|415.3|406.9|397.1|383.3|354.6|345.2|341.7||
2022-02-13 18:10:42|amer_0811|WPK.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||-84.8474|-88.0845|-93.3099|-90.8695|-94.3822|-93.9757|-95.1837|-103.6148|-104.0504|-103.2747|77.3387|80.5408|80.8194|80.2701|80.7653|80.4708|81.9817|82.5102|86.1127|103.9688|106.1728|110.8349|120.402|126.4082|135.5661|143.3701|143.82|142.2249|141.3863|150.4501|157.9913|167.7725|179.1099|188.3582|198.1131|207.4371|206.4918|202.1426|208.0996|212.3319|208.5021|209.3487|209.4464|210.581|212.4266|223.7662|230.986|241.265|242.3261|239.7425|236.112|241.7907|245.041|241.8764|248.6489|262.3916|268.8352|264.5432|257.0091|262.696|261.7739|260.0222|266.0717|274.1526|276.6178|261.053|245.6813|251.4937|245.6127|263.4674|257.5187|257.1051|228.1558|230.1764|252.3025|262.1538|268.9792|283.0751|282.5966|299.9886|314.9717|328.9317|329.884|350.9806|369.4369|360.3968|383.5532|403.8494|447.2268|439.982|484.2783|512.4816|487.7489|492.0389|515.019|551.4524|557.7038|546.1258|525.5008|531.6972|549.216|577.7464|578.8438|618.2576|615.9761|605.7279|622.1059|639.0121|684.2541|675.4964|666.0903|647.0483|637.7555|636.5597|655.8833||
2022-02-13 18:10:44|amer_0812|X.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.246|33.145|32.105|31.184|32.633|31.847|30.755|31.484|30.442|28.984|27.702|25.776|23.867|21.945|21.838|25.344|23.757|22.741|22.331|21.324|20.03|27.417|29.9|27.505|24.993|23.471|22.739|31.556|34.501|37.382|35.546|28.4|26.6|26.2|25.7|0|34.3|36.3|41.8|36.8|37.1|37.5|38.3|43.4||||43.8||||41.7||||31.4||||38||||51.7|92.6|95.9|94.8|152.2|90.4|87.8|84.2|150|80.2|84.4|86.7|148.6|
2022-02-13 18:10:47|amer_0813|ZZZ.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.948|||27.406|28.987|31.067|33.552|32.528|33.927|39.375|44.44|47.96|52.773|56.109|58.614|60.073|65.71|338.765|343.721|339.562|335.263|340.178|328.881|320.483|326.382|332.806|349.261|346.356||
2022-02-13 18:10:48|amer_0814|ADN.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||229|224.7|222.4|219.1|214.3|206.8|200.5|199.1|198|196.7|196.7|207.8|205.6|199|194.3|190|186.4|186.1|183.9|249.778|33.188|34.95|35.466|33.438|32.937|33.193|261.111|33.307|33.571|34.316|34.047|32.268|32.73|32.202|32.914|82.403|85.923|84.681|88.056|82.826|81.398|80.675|81.091|91.206|91.944|91.385|89.424|89.013|89.442|90.046|89.186|86.103|85.21|84.4|84.769|91.584|94.895|93.712|93.017|99.892|99.331|98.286|99.791|99.183|
2022-02-13 18:10:50|amer_0815|ALO.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:10:51|amer_0816|APR.UN.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.337|0.314|0.292|0.269|0.247|0.225|0.202|0.18|0.157|0.135|0.112||
2022-02-13 18:10:52|amer_0817|APS.TO|net_ppe|1.53027950311||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5994|0.5992||0.4988|0.3952|0.4||0.4998|0.5981|0.7||0.2578|0.2464|0.1836||0.2635|0.3181|0.2907||0.535|0.7868|1.3155||1.5058|1.4968|1.4853||1.4705|1.5238|1.5958||1.5793|1.5216|1.3918||0.8851|0.7846|0.6853||0.5031|0.462|0.3835||0.2439|0.2041|0.1635||0.231|0.2088|0.1873||0.1453|0.1349|0.123||0.099|0.088|0.077||0.055|0.045|0.036||0.017|0.013|0.012||0.018|0.144|||0.376|0.3998|0.4356||0.3719|0.3391|0.2871||0.2158|0.1825|0.1785||0.3062|0.297|0.5231||2.5207|2.4511|2.2334||1.9884|1.7573|1.5122||1.1231|1.1887|||
2022-02-13 18:10:55|amer_0818|ATH.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||522.62|700.777|751.099|971.021|1134.897|1530.641|1793.103|1973.281|2205.158|2448.119|2540.153|2643.021|2722.735|2880.438|2968.621|3050.058|3066.155|3196.395|3232.607|3256.416|2655.545|2203.437|2069.657|2079.16|1195.949|1812.787|1835.061|1882.701|1712.162|1757.09|1771.583|1804.811|1431.853|1459.651|1461.787|1472.731|1508.21|1069.745|1001.852|984.27|976.225|987.031|985.384|977.077||
2022-02-13 18:10:57|amer_0819|AUG.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:10:57|amer_0820|AUP.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.803|0.6997|0.7975|0.7|0.7001|1.0031|0.9086|1.2741|1.3135|1.4388|1.9253|||4.4349|4.4736|6.5146|9.0149|9.7056|10.3501|10.5666|11.1597|10.7347|9.536|9.6904|8.5266|8.1423|7.7428|6.9769|6.506|6.1474|5.9217|5.6865|5.561|5.246|4.899|4.6|4.3398|3.9884|3.7475|3.4834|3.2031|2.9554|2.5085|2.2931|2.0851|1.8501|1.6784|1.463|1.2533|1.0845|0.904|0.7287|0.6625|0.5143|0.3739|0.2222|0.0875|0.0739|0.0607|0.049|0.0394|0.0276|0.0629|0.058|0.0603|0.0646|0.0583|0.0564|0.0499|0.0415|0.0349|0.0342|0.0391|0.0347|0.0416|0.0336|0.039|0.0645|0.0583|0.0504|0.0558|0.5886|0.5565|0.5373|0.1215|8.3966||||||||
2022-02-13 18:10:58|amer_0821|AXR.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:10:58|amer_0822|BLDP.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||3.183|3.5932|4.0275|4.212|5.3287|6.0588|7.546|9.4012|12.9485|15.6986|16.3512|17.399|18.3008|20.2683|22.1008|23.2179|38.8615|39.742|40.9955|45.6302|45.5755|48.7651|55.769|64.7017|66.8729|72.2117|79.6638|86.8291|89.7494|110.6066|110.7854|174.1152|167.5707|157.7564|166.0921|154.4987|138.2553|123.1619|117.3999|111.1506|106.9157|105.1707|84.9519|80.2887|77.6394|75.7857|69.4726|69.7363|68.5042|63.4721|63.3439|55.5921|53.6066|48.5188|44.4606|42.803|43.0154|41.6425|42.061|47.1222|49.7354|46.8315|42.8725|41.3725|41.1643|42.7941|41.5372|36.9302|34.7952|35.5452|37.6301|35.7972|33.2937|33.5194|31.7796|24.1798|23.513|23.0904|21.5851|21.2315|21.0237|19.6|19.6163|19.3626|20.6271|20.4387|21.7374|23.2009|20.6159|20.7505|21.4718|21.162|21.0414|20.071|19.0213|19.2497|19.7792|20.808|26.5287|29.4508|45.0488|47.6502|51.7105|55.9464|63.8382|64.4619|63.0912|62.9043|65.0198|65.3552|67.5059||
2022-02-13 18:11:02|amer_0823|BLU.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3452|3.6232|4.1524|4.9988|5.499|5.6829|5.7337|3.7197|3.8274|3.9473|4.022|4.1001|4.2307||4.5471|16.3633|16.7132|16.675|16.3916|16.1892|15.7651|4.911|5.056|4.8667|4.8063|4.5585|4.6656|4.5919|4.0435|3.8418|3.7639|3.6002|3.5419|3.7985|3.7292|3.2946|2.8433|2.6076|2.4449|2.3357|0.114|0.0919|0.065|0.0569|0.051|||||||||||||||||||||||||||||0.1553|0.12|0.2264|0.191|0.2664|0.2254|0.127|0.7308|0.6388|0.5755|0.5082|0.4655||
2022-02-13 18:11:05|amer_0824|BNP.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:11:05|amer_0825|BOS.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||0.998|1.0996|1.3981|1.3989|1.5016|1.6005|1.6006|1.701||1.5994|1.7038|3.9015|3.896|3.9|3.7983|3.8011|19.9942|20.1429|20.3734|20.6985|20.8321|20.9589|21.362|25.2585|24.5475|28.2027|46.8128|47.8695|49.4968|49.5103|49.811|51.4158|51.751|51.7303|52.0062|51.6039|53.0356|53.1227|53.5364|54.3854|54.2197|54.229|53.4975|53.1495|48.4321|50.3098|49.7032|47.7507|45.8003|46.9131|47.1819|48.0102|52.808|53.3802|53.9202|53.8965|55.62|54.899|54.874|54.888|55.1345|55.2923|56.0915|55.6299|53.3138|53.2695|52.7652|52.7463|53.7566|52.5833|52.4233|52.092|42.45|40.8593|40.3996|43.7741|43.7005|42.5742|45.1368|42.9664|43.7765|44.4456|46.0403|44.9294|58.9925|59.838|57.0988|59.4829|64.214|69.5346|68.078|79.5706|86.134|81.8188|79.9223|80.8089|82.7016|81.3669|78.6767|74.3815|74.9059|76.0792|76.5183|73.2655|80.7008|89.6251|89.4747|93.7501|104.7055|114.1272|108.6219|105.9569|103.6045|110.5254|108.204|117.1883||
2022-02-13 18:11:08|amer_0826|BRE.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:11:10|amer_0827|BTB.UN.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.9031|40.2319|108.3796|120.4012|182.3|194.33|193.6789|214.097|206.806|210.428|209.435|208.295|200.155|207.161|251.185|0.114|2.122|2.145|2.167|2.246|2.087|1.939|2.121|2.143|2.163|2.142|2.119|2.214|2.384|2.403|2.369|2.331|2.296|2.293|2.25|2.233|2.292|2.27|2.233|2.191|2.178|2.15|2.122|2.115|2.1|0.185|0.172|0.159|0.329|0.318|0.29|0.278|0.263|0.252|0.263|0.327|0.334|0.364|0.378|0.381||
2022-02-13 18:11:12|amer_0828|CGO.TO|net_ppe|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||174.2|178.8|310.2|324.1|331.1|341.1|347.9|387.5|407.4|422|427.7|477|520.8|560.3|587.6|626.145|684.41|743.5|743.944|730.378|747.408|767.617|772.597|782.981|792.99|793.714|791.712|750.641|773.282|765.22|713.37|716.444|711.202|710.988|707.238|726.27|732.422|744.283|753.08|1021.538|1095.152|1110.667|1098.169|1123.27|1143.863|1152.477|1178.511|1261.61|1276.137|1289.666|1273.929|1305.769|1312.049|1293.61|1272.561|1328.866|1329.837|1349.932|1168.001|1272.251|1287.081|1259.712|1285.2|1343.904|1565.872|1752.195|1772.871|1874.866|1863.364|1859.939|1794.227|1852.27|1870.907|1909.2|1904.392|2005.461|2045.18|2043.498|2009.566|2004.247|1996.747|1967.057|1967.042|1961.743|1966.541|2278.915|2275.446|2337.751|2390.39|2006.082|2019.875|2024.173|2096.189|2107.215|2159.257|2124.214|2123.956|2334.647|2297.663|2391.467|2896.976||
2022-02-13 18:11:15|amer_0829|CHW.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.727|2.695|2.628|2.534|2.509|2.453|0.699|0.627|0.615|0.825|0.825|0.809|0.767|0.722|0.883|0.829|0.937|0.94|0.85|0.809|0.815|0.79|0.86|0.893|1.131|1.146|1.235|1.215|1.24|1.824|2.676|3.046|2.807|2.813|0.943|0.895|0.889|1.469|1.43|1.434|1.506|1.847|1.914|1.935|1.911|1.796|1.723|1.628|5.186|5.034|4.788|4.451|4.496|4.677|4.446|3.433|3.225|4.086|3.988||
2022-02-13 18:11:17|amer_0830|CLIQ.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.2789|20.2164|21.888|23.0405|23.501|38.6273|39.29|41.707|42.024|43.436|43.614|46.743|45.761|44.723|44.658|47.013|45.864|44.776|42.975|40.86|39.651|38.633|39.074|38.772|37.87|37.643|40.474|43.527|42.997|45.181|46.653|46.782|47.653|47.259|47.617|51.008|50.313|53.911|58.585|64.781|62.56|63.718|63.336|63.674|63.988|66.956|64.401|49.534|51.544|60.382|68.903|71.754|271.184|315.393|319.694|307.361|284.489|283.656|277.253|248.525|263.785|263.534|272.188||
2022-02-13 18:11:20|amer_0831|CLR.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||113.75||||129.225|131.663|132.035|127.72|126.58|123.832|121.803|121.204|126.451|160.536|173.719|178.795|186.017|210.408|225.86|226.471|251.197|246.41|212.043|230.139|233.807|241.922|253.995|259.483|272.071|271.975|261.177|250.658|246.117|249.563|242.554|234.704|239.963|243.076|241.932|||||||
2022-02-13 18:11:21|amer_0832|CWX.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.181|41.378|40.46|38.834|44.81|43.165|41.483|40.005|38.437|37.312|34.974|35.035|33.916|32.617|31.353|30.074|30.442|29.516|28.635|3.224|2.884|2.802|2.928|2.868|9.095|8.822|8.538|8.299|7.967|15.394|24.532|24.508|23.422|23.692|24.085|23.696|23.307|23.286|29.207|29.689|28.243|100.194|100.05|95.336|97.805|91.894|92.081|93.586|95.122|100.754|99.783|108.242|218.535|214.392|209.648|211.97|221.627|211.96|||||||
2022-02-13 18:11:21|amer_0833|DHX.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:11:22|amer_0834|DII.B.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||-81.1715|-95.6277|-97.4307|-98.6742|-108.248|-110.6412|-107.5434|76.6356|78.2425|79.0145|79.1691|79.0639|79.871|78.9011|78.3147|79.0116|81.8115|82.9914|123.9037|135.8382|140.5444|136.5659|136.116|138.3192|137.9089|135.2739|163.9636|166.019|159.0976|158.6059|150.7707|152.5281|157.1249|153.8697|146.1674|149.9265|150.5249|175.9879|167.1541|182.0706|191.7685|197.728|204.9753|198.721|196.6294|196.2899|194.0582|174.1087|167.5296|143.1952|143.9427|160.2252|165.5174|163.5477|143.9229|135.8632|140.0251|152.9249|150.964|152.8095|193.2004|191.6675|177.2168|163.8427|161.2802|149.8822|155.4286|154.9175|158.6885|156.6262|157.0438|164.0179|161.5778|157.2678|161.4295|152.8401|156.2471|156.9017|163.7586|185.9697|192.9928|201.6172|191.5662|193.667|263.3048|274.0728|269.5629|281.9399|286.5178|268.7882|260.4671|259.8342|257.828|255.3974|253.3167|247.7224|250.1757|262.3586|255.9248|246.5202|253.0886|472.353|468.6804|429.2772|422.3589|451.2825|423.5089|394.3349|380.8596|333.0642|334.9057|222.6533||
2022-02-13 18:11:24|amer_0835|EFR.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1164|0.213|0.1959|0.2424|0.2584|0.2578|0.1478|0.1731|0.1744|0.1987|0.2016|0.2482|0.3362|0.3357|0.4149|0.5149|0.8427|0.8549|0.8675|0.7869|0.8083|0.8584|1.2527|1.889|4.6446|6.1767|6.6783|10.9051|13.8758|18.9659|21.3568|21.458|23.7353|24.2056|30.1733|27.2714|28.8609|29.1752|0.758|29.3851|30.284|33.0069|33.8985|34.5339|13.4591|69.8789|148.4527|117.2172|137.0721|141.843|133.5882|107.8109||111.6326|75.4211|79.4139|71.0759|85.1722|158.711|178.0607|166.6027|154.3112|173.2472|172.937|175.4943|171.3306|153.7038|146.073|146.5851|149.4733|152.3752|147.4312|154.449|151.7527|147.6972|147.7304|144.5338|155.658|148.9402|145.2945|137.4806|135.796|132.5104|135.476||
2022-02-13 18:11:27|amer_0836|EQB.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.774|1.168|||||1.502||1.714|1.736|2.263|2.421|2.312|2.489|2.857||||2.536|2.51|2.372|||2.167|3.797||2.131|2.148|2.711|3.697|3.764|3.683|4.069|3.571|3.547|3.606|4.083|3.989|4.021|3.865|3.772||3.964|3.983|7.824|10.491|14.369|16.989|18.481|20.16|20.445||||17.717||||17.519|33.617|32.461|31.912|31.308|29.973|29.076|27.899|26.032|24.272|23.03|21.663|21.566|
2022-02-13 18:11:29|amer_0837|ET.TO|net_ppe|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.5|11.419|12.862|15.653|20.858|21.647|23.659|25.158|24.082|23.907|25.258|30.803|43.145|42.569|42.113|41.073|39.768|38.665|37.392|36.228|37.627|36.228|37.113|41.778|41.19|41.995|41.828|45.49|46.637|48.051|47.829|51.038|51.831|51.106|50.287|50.428|49.08|48.251|46.808|45.219|42.971|42.051|42.011|43.055|44.152|43.922|44.087|41.246|47.915|47.261|47.249|48.262|48.887|79.896|78.527|77.363|76.617|74.571|71.832|69.793|68.369|65.622|69.713||
2022-02-13 18:11:31|amer_0838|EXF.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0385|6.9707|12.8291|15.2864|25.9119|37.7002|41.9132|46.9799|45.8057|42.4489|40.8784|41.2785|38.9129|36.3697|30.2285|28.4535|26.9622|26.0006|20.2661|19.255|18.3331|17.2609|16.3064|16.0397|19.5115|19.3439|19.206|19.168|18.3647|18.4464|19.1334|20.107|20.2957|20.985|21.1132|21.7034|21.7306|21.0969|20.5683|20.3109|19.9452|24.1154|24.8621|24.1645|23.918|25.6637|31.3896|34.5998|39.2959|44.489|49.4791|48.7017|47.6856|47.1574|47.9767|47.4568|47.6643|46.7816|46.4377|45.3639|46.3649|47.0464|47.253|47.2844|47.3292|46.9459|47.0833|47.7211|48.5845|49.4599|50.6763|53.0596|56.4253|57.5819|57.5405|57.9945|55.2563|54.7358|52.2793|66.645|65.1761|66.6173|66.0294|||||||
2022-02-13 18:11:32|amer_0839|FEC.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0501|0.0496|0.0497|0.0501|0.0501|0.0502|0.05|0.2695|0.0499|0.05|0.0501|0.7043|0.7283|0.7265|0.7289|0.7271|0.7279|0.7276|0.7276|0.7284|0.7283|0.7294|394.8393|609.7816|1585.8083|1635.1156|2070.2516|2319.3341|2448.0541|2280.0844|2116.6654|2088.9968|2035.9591|2198.8244|2235.5701|2463.5602|2429.056|2548.4905|2896.0866|3061.9764|3091.6787|3324.4178|3656.8469|4640.3646|5236.2107|5587.5685|5898.0876|7963.2179|8525.2728|8407.1262|9590.7533|8738.9784|8992.909|8500.4895|8121.635|2686.9357|1494.2516|1341.1808|937.4613|1678.1178|1598.9681|1411.5914|1218.2202|1189.4212|1242.4151|1264.7012|1254.3358|1344.6753|1471.8791|1428.2608|1391.4207|1424.6189|1230.7012|1151.0588|1344.8042|1316.7686|1209.7264|1207.1928|1316.8043||
2022-02-13 18:11:34|amer_0840|GCM.TO|net_ppe|0.311918475853||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0|0||0|0|0|||||||||||||||||||||||||||9.0334|261.0705|36.202|532.4328|564.4738|538.2154|570.2248|601.5659|572.2639|587.5969|597.2862|534.1831|533.2676|500.9079|522.8584|528.0809|532.3218|497.3133|528.8213|518.6399|524.9942|486.4744|468.1568|484.8332|499.7092|470.383|485.6163|522.3857|517.5043|508.552|563.9452|547.0315|527.8051|508.4262|511.3876|500.4353|473.318|270.9879|245.9239|265.6946|332.2836|385.8477|220.3352|548.0955||||
2022-02-13 18:11:36|amer_0841|GS.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:11:36|amer_0842|GSV.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9717|1.0082|1.7315|3.1867|3.7196|3.9892|4.8149|4.8814|4.9485|4.9539|5.0017|5.003|5.003|5.0036|5.0072|5.3216|5.3221|||||||||8.258|||12.6579|17.1854|21.6653|27.0222|34.722|42.2072|46.0563|48.0442|50.5559|53.1143|64.9258|65.9989|67.7127|67.3201|66.907|68.5257|70.3788|74.683|75.3852|80.2922|88.3538|94.0485|95.8493|135.547|144.3068|154.8442|164.0523|176.3161|186.4838|197.1221|205.9378|209.5859|217.4796|222.3589|223.9657|227.0324|236.3025|244.767|247.4469|254.3662|260.2216||
2022-02-13 18:11:38|amer_0843|GSY.TO|net_ppe|0.0964572019653|||||||||||||||||||||||||||||||||||||||||||||||14.3|15.4|15.7|16.2|||33.2|34.3|37.2||40.6|45.8|46.5|48.2|44|44.6|48.6|45.7|44.3||38.3|39.911|33.1|30|28.093|3.614|3.575||29.105|29.741|3.524|29.365|32.747|4.445|35.601|35.936|37.653|38.978|40.573|43.178|46.92|47.802|49.788|51.758|56.99|59.802|62.189|67.549|9.637|10.455|11.511|12.159|89.871|13.737|15.686|17.339|98.322|97.22|95.537|16.328|91.035|87.861|88.663|17.269|80.645|79.189|78.221|78.384|79.608|77.451|75.899|76.949|81.804|81.049|78.479|77.17|84.246|81.182|79.038|80.694|81.441|83.46|80.899|79.96|79.442|76.092|74.312|70.935|71.391|70.572|69.152|66.817|70.259|67.188|67.125|69.536|72.901|113.14|110.217|111.935|117.85|118.397|117.559|122.199|127.041|123.853|133.044|133.542|||
2022-02-13 18:11:41|amer_0844|HDI.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.6226|3.3341|3.2944|3.519|3.4838|3.5836|3.3289|3.219|3.149|2.933|2.655|2.4308|2.2851|2.2794|2.1616|2.166|1.9959|1.7297|1.4874|1.2973|1.1178|1.0393|0.942|2.4426|2.5079|2.5141|6.6504|6.4786|6.2618|6.6377|6.5901|6.4892|6.561|7.2598|7.4293|7.4901|7.8273|12.7519|13.4513|13.7595|14.7815|14.4236|15.676|16.1943|15.2415|16.3726|20.309|20.7672|19.9191|18.948|20.6184|100.8199|21.0807|22.3782|21.8754|117.6127|112|104.533|103.5825|114.3936|119.9451|119.8087|113.1748|120.2255|113.0003|105.3132|214.0062||
2022-02-13 18:11:42|amer_0845|HLF.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||60.5639||||65.0276||||63.0351|61.7|60.573|56.5166|55.6839|54.8446|54.7285|54.6962|55.0848|57.7622|57.2981|64.9933|64.6887|55.1052|52.727|49.1686|46.1836|45.7095|45.31|45.3282|45.6537|45.7259|45.4906|45.7554|46.9955|46.2422|44.4246|44.9433|40.2117|44.013|25.5278|26.6052|27.5011|28.0263|29.048|29.2652|27.1525|27.1448|27.2474|26.8235|26.952|26.8508|26.1177|24.7657|26.038|25.398|24.188|24.009|57.939|57.7368|53.2383|53.4211|58.1857|58.6265|56.3137|54.2747|58.6419|57.442|60.552|57.4812|67.6069|66.5751|66.0905|71.9716|107.9559|83.9786|94.0728|88.9022|88.7681|85.1426|87.682|88.7028|108.0148|116.7002|116.3926|123.1082|132.5628|141.1501|139.5892|152.9914|160.7473|149.2582|135.3924|141.5428|147.755|152.9878|156.0788|157.849|151.2033|152.3301|154.2163|148.8983|155.7962|169.0825|164.1174|162.048|157.7433|174.2023|166.0206|162.9946|155.8633|152.068|153.9968|158.3869||
2022-02-13 18:11:45|amer_0846|HOT.UN.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||132.7986|136.3299|134.7704|199.4777|246.5752|241.4968|285.746|449.375|497.6932|554.8008|694.1166|725.6374|677.9209|679.6186|693.484|869.3671|1081.9617|1555.4559|1481.8585|1496.7275|1528.2836|1561.9901|1515.0703|1587.685|1552.6312|1521.2172|1283.3477|1511.5085|1630.5548|1552.7855|1496.6167|1406.2237|1378.8628|1342.8791|1369.8576||
2022-02-13 18:11:47|amer_0847|IBG.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.49|2.583|2.778|2.781|4.734|4.905|5.115|5.145|6.001|6.175|6.228|6.838|7.834|9.118|9.664|9.441|9.071|8.758|8.493|7.734|7.364|8.019|7.45|6.426|7.112|7.096|7.615|7.537|7.621|7.616|7.436|7.396|7.203|7.128|6.494|6.559|9.611|12.768|8.311|12.78|13.411|14.092|14.259|14.923|14.498|14.543|14.281|15.772|15.194|15.019|14.604|15.352|15.741|16.845|17.382|18.084|21|22.081|23.667|23.897|86.36|81.857|77.074|22.352|72.319|68.8|66.718||
2022-02-13 18:11:49|amer_0848|INO.UN.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:11:51|amer_0849|IPLP.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:11:51|amer_0850|JWEL.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.901|44.726|44.036|44.305|45.173|46.926|47.797|47.44|50.234|57.796|63.093|63.543|64.906|66.938|68.54|81.954|83.796|84.628|88.603|94.32||
2022-02-13 18:11:52|amer_0851|KBL.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4436|20.8351|22.8727|23.6334|23.0307|22.7181|24.7139|31.8643|36.2343|36.7279|36.626|36.024|34.8658|35.233|34.9441|33.583|36.9179|35.949|34.7992|33.857|33.203|34.743|33.679|33.095|34.063|33.64|36.899|39.175|44.248|49.404|52.8|57.972|57.222|60.138|63.332|66.319|68.439|76.91|88.637|88.141|91.429|91.728|98.126|113.258|125.315|133.977|138.457|171.668|185.127|186.292|192.478|194.248|236.384|231.789|227.623|226.332|219.713|214.569|210.657|208.66|204.649|210.335|208.939||
2022-02-13 18:11:54|amer_0852|KPT.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:11:55|amer_0853|KWH.UN.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:11:55|amer_0854|LAC.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.8463|1.6019||2.4686|3.1465|3.6454||5.3799|6.4854|7.6265|8.7532|10.791|13.3415|22.2691|24.1565|9.4788|9.3868|9.2047|9.5455|9.1195|9.6198|0.0417|0.832|3.8268|6.1017|10.0025|13.5228|18.2895|20.5475|23.3189|23.4473|82.3068|69.7665|26.179|25.703|26.3869||26.029|25.1186|24.8465|25.3587|25.951|26.5184|26.1606|12.2094|13.8475|13.2187|186.6228|212.5952|273.0123|298.1577|8.14|8.0036|8.2843|7.9484|11.6378||
2022-02-13 18:11:57|amer_0855|LGO.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1065|0.1056|0.1052|0.1042|0.0068|0.8389|1.1859|1.7602|2.4996|2.9612|3.3956|4.0542|4.5658|4.7342|6.5474|4.6409|4.6388|6.1744|9.6009|14.4442|19.6134|21.8517|29.6177|37.9356|42.0481|42.6271|43.43|44.6799|45.6901|54.1665|57.5218|61.279|47.3546|52.3744|67.6534|80.3365|95.9079|106.4354|123.4571|142.8356|165.4125|204.4331|237.7344|274.2291|258.1565|374.4342|386.0409|397.8876|318.7326|368.4364|321.6949|299.4621|295.9365|302.7983|327.1195|321.8512|321.9703|323.135|301.1037|300.9752|282.1058|285.4942|250.9407|235.9838|247.4913|242.4872|255.9922|246.4421|248.7966|211.0679|194.399|184.5345|189.9408|175.9264||187.7117||
2022-02-13 18:11:59|amer_0856|MAL.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||4.5|4.2|4.1|13.7|4.1|13.6|13.5|12.9|13.1|12.8|12.4|11.8||11|23.7|23.6|24.8|24.6|28.4|76.7|84|88.8|123.8|125.4|132.2|134.5|217.7|222.6|308.8|302.8|308.8|313.099|325.442|336.456|338.114|343.267|347.801|350.99|346.732|374.21|346.241|326.923|309.465|307.177|300.076|283.18|292.302|282.238|274.724|273.111|270.987|263.529|264.899|262.297|254.948|255.267|264.801|265.082|252.773|245.88|245.727|263.849|261.375|263.608|277.207|281.141|273.747|256.627|254.7|244.819|247.52|246.951|239.119|236.216|239.751|270.912|288.763|286.734|291.473|301.802|315.484|313.034|316.565|315.282|331.94|339.698|331.694|337.655|351.057|364.961|368.394|379.769|405.526|382.404|372.777|374.866|389.825|388.203|385.846|381.781|401.855|411.471|405.077|399.151|428.878|453.209|443.185|467.978|483.794|497.554|474.232|469.84|460.438|448.594|437.556|434.653||
2022-02-13 18:12:03|amer_0857|MENEF.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:12:03|amer_0858|MI.UN.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:12:04|amer_0859|MPVD.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||0.5002|0.5005|0.4997|0.5002|0.5996|2.0994|2.1005|64.6004|4.1007|4.0997|4.0995|4.1006|4|3.9997|3.9002|1.6999|1.6993|2.2998|2.3392|2.3356|1.6775|1.7042|1.7005|1.6949|1.6901|1.6951|1.6911|1.6927|1.7189|1.7179|1.7145|1.7056|1.6783|1.6776|1.6825|1.6703|1.5568|1.5764|1.5562|1.556|32.4848|1.5555|32.5651|32.5743|32.5777|73.3661|42.3446|73.3726||42.3446|||0||0.3605||0.0419|0.0397|0.0375|0.0428|0.0418|0.0529|0.0466|46.5937|0.0844|0.0843|0.0802|46.8265|51.8093|51.3398|51.9547|61.2845|94.3291|123.6478|160.1854|213.5395|285.4481|355.0057|405.475|463.2566|551.3314|588.233|624.5136|676.053|714.418|669.814|668.836|662.658|649.572|828.222|819.062|841.241|834.602|828.628|809.476|672.268|662.55|661.902|659.955|451.411|455.425|451.896|452.134||
2022-02-13 18:12:07|amer_0860|MRG.UN.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||716.374|859.883||||||||||||||||||||||||||||||||||||||
2022-02-13 18:12:08|amer_0861|MRT.UN.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||435.048|452.793|820.594|813.703|816.839|813.055|814.129|972.016|974.847|973.182|981.519|971.18|985.367|986.302|1045.215|1068.79|1229.315|1231.003|1230.05|1175.291|1148.175|1189.769|1188.495|1163.559|1160.881|1158.523|1154.831|1188.654|1156.862|1180.601|1183.727|1178.043|1168.109|1165.076|1146.688|1183.978|1177.061|1172.387|1175.634|1181.222|1204.01|1171.135|1165.522|1227.617|1192.922|1244.202|1240.549|1934.49|1943.142|1970.747|2003.327||2149.096|2182.314|2222.06|||||||||||||||||||||||||0|0.386|0.366|0.345|0.324|0.304|0.283|0.262|0.242|0.221|0.2|0.179||
2022-02-13 18:12:11|amer_0862|NEO.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||106.9783|111.1087||115.356|110.3031|118.461|122.6082|116.593|122.6554|123.4096|130.919|100.5262|100.6368|94.7658|92.932|91.7753|93.8667||
2022-02-13 18:12:12|amer_0863|NEPT.TO|net_ppe|1.52044198895|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.127|0.1256|0.1585||2.3097|4.134|4.4634||4.7138|4.5809|4.5602||4.4258|4.2854|4.1545||3.8816|3.7649|3.6224||3.4574|3.3357|4.4632||4.3104|4.2227|4.101||4.0501|3.9338|4.162||6.5404|7.3861|7.4767||7.398|7.407|6.9087||6.009|6.1471|6.5636||11.7878|14.7444|16.439||16.3479|21.664|27.961||44.5109|46.6928|47.6463||46.6712|46.2495|45.9531||45.4723|45.4064|45.9752||45.2604|44.664|41.4582||44.0555|45.4217|45.8742||48.9897|54.8905|59.1013||64.1125|64.8109|62.0299||49.1097|45.7275|||
2022-02-13 18:12:15|amer_0864|NOA.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||191.2694|194.4551|270.4171|255.9629|255.4336|280.4899|284.7621|281.039|331.5754|335.7622|338.7494|316.115|340.513|354.419|347.396|331.355|326.55|331.314|331.68|321.864|318.93|319.737|326.741|312.775|312.988|339.693|332.252|274.246|272.098|272.693||277.538|295.832|297.735|260.898|256.789|253.217|250.217|258.752|251.309|249.464|249.832|256.452|266.372|273.411|268.474|278.648|295.33|307.293|316.285|528.157|582.128|601.16|611.915|609.57|638.09|649.441|653.149|651.896|661.275|657.467|662.076||
2022-02-13 18:12:17|amer_0865|OSK.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8162|6.5442|1.3328|1.2435|0.2344|0.3632|19.7066|7.4355|7.5091|0.7066|1.1846|38.9849|51.057|118.6296|124.7978|133.8884|145.565|164.933||233.077|268.49|301.831|325.456|352.099|376.874|381.085|407.086|487.053|499.972|530.155|548.938|444.103|464.345|514.112|564.729|614.863||
2022-02-13 18:12:19|amer_0866|PBL.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.68||||39.085|||35.059|33.877|33.217|30.697|30.196|29.219|28.307|28.944|28.888|30.113|29.931|30.352|30.366|28.918|28.261|36.547|39.046|40.723|44.541|47.002|48.948|50.38|49.344|48.253|46.913|46.906|45.639|44.492|55.502|54.319|62.023|63.345|63.217|71.606|89.235|89.321|91.955|91.904|99.726|98.238|97.299|96.396|98.35|97.475|100.64||
2022-02-13 18:12:21|amer_0867|PHO.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5364|0.1017|0.1007|0.0177|0.0234|0.0476|0.0693|0.0765|0.112|0.118|0.1102|0.1075|0.1442|0.1903|0.2077|0.2336|0.3199|0.3324|0.4027|0.4502|0.5129|0.5189|0.6858|0.7563|0.7708|0.8627|0.8554|0.7535|0.8177|0.8004|0.7526|0.7125|0.6691|0.6268|0.5801|0.5516|0.5105|0.4693|0.4326|0.403|0.4988|0.4834|0.2932|0.2916|0.29|0.2748|0.2584|0.2457|0.2327|0.2197|0.2389|0.2332|0.2202|0.2259|0.2277|0.2665|0.283|0.3164|0.3978|0.4795|0.5098|0.5965|0.6277|0.755|3.782|6.988|6.961|6.93|6.963|6.815|6.609|6.297|7.637|7.41|7.12|6.752|6.527|6.587|||||||
2022-02-13 18:12:22|amer_0868|PIF.TO|net_ppe|0.494594594595|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.0908|1.0781|1.0865|0.2093|0.2095|0.2088|0.2096|0.21||0.2106|0.2087|0.0006|0.0006|0.0005|0||||||||||||||||||||230.9909|206.388|307.4223|372.8657|268.9292|304.9176|132.4344|565.9187|442.4655|233.6127|239.5885|458.4067|429.101|440.1569|431.0959|423.427|436.9082|448.2629|426.982|439.6414|449.8069|483.9573|455.825|450.4773|470.092|442.87|447.3934|454.5817|461.2246|452.4518|443.232|427.8295|436.8049|445.7903|452.0559|433.6698|491.2202|510.3969|488.6945|475.9406|481.5652|514.7846|487.9053|470.3536|472.6417|458.997|443.6315|454.2279|||
2022-02-13 18:12:24|amer_0869|PL.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||175.849|||208.492|238.196|255.849|266.503|271.076|337.285|358.81|364.995|376.818|399.181|420.185|444.715|||||||
2022-02-13 18:12:24|amer_0870|PLC.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5997|3.5755|5.4438|5.522|5.5378|5.5169|5.5226|5.5163|5.1345|5.4761|5.4549|5.8116|5.923|5.9246|5.9|6.0624|2.8096|6.1899|6.6612|3.4549|3.3597|3.4537|3.5333|3.5987|3.6608|7.4691|6.8521|6.9859|7.8445|7.9446|10.2983|10.1206|11.1|18.6097|20.6325|21.5692|21.6161|24.5361|25.5656|34.6876|42.7499|51.0643|100.1301|101.2737|126.3954|123.7607|152.7844|177.383|194.0599|223.4573|233.0364|225.8566|227.2011|225.9453|231.131|262.3167||
2022-02-13 18:12:27|amer_0871|PONY.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:12:27|amer_0872|PSN.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:12:27|amer_0873|PZA.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:12:29|amer_0874|QTRH.TO|net_ppe|0.445016661618||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5|0.5|0.4|0.5||8.5|10.5|4.003||11.204|6.311|4.256||3.62|3.5|3.179||2.481|2.229|2.007||12.347|12.276|12.121||1.551|1.437|1.31||0.082|0.091|0.174||0.238|0.294|0.785||0.804|0.844|0.816||0.86|0.821|0.754|0.651|0.723|0.641|0.5681|0.935|1.2068|1.7589|1.8061|1.6352|1.427|1.2136|1.2654|1.11|0.9974|2.2829|2.2988|2.3821|2.1989|2.1966|2.1987|2.2871||2.3185|2.2397|1.9587||1.7512|1.6667|1.5416|5.4012|4.8517|4.7798|4.4773|4.0232|3.8179|7.586|6.8789|7.5893|7.5152|7.328|7.379|6.847|6.599|6.563|6.047|7.328|14.124|||
2022-02-13 18:12:32|amer_0875|RAY.A.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.33|4.59|4.504|4.315|4.628|4.697|4.718||5.336|6.509|6.822|7.881|11.135|12.564|13.081|48.883|50.326|82.056|79.646|77.486|75.192|74.263|72.651|73.605|70.412|67.808|66.37|64.808|
2022-02-13 18:12:33|amer_0876|REAL.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.3032|5.2888|5.653|6.3989|5.2717|5.1311|4.8628|4.5598|4.0398|3.569|3.9721|4.8999|4.807|15.7641|17.04|15.7952|15.1933|16.4484|15.7356|14.7589|14.1401|13.3141|
2022-02-13 18:12:34|amer_0877|RME.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.0497|23.3783|22.9306|29.336|20.547|19.661|18.26|19.343|20.025|0|20.28|20.6|22.343|22.138|22.205|21.369|17.941|18.324|19.701|21.558|21.272|21.651|27.55|30.86|29.88|31.381|32.196|32.886|24.789|34.242|36.295|39.888|50.575|50.909|49.157|48.586|49.28|43.708|42.612|71.451|41.669|42.342|49.669|75.976|76.805|78.582|81.081|79.892|78.952|77.265|||||||
2022-02-13 18:12:35|amer_0878|ROOT.TO|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.219||33.274|36.109|36.981|40.33|51.096|59.541|64.163|203.627|212.954|210.77|184.016|149.016|141.975|136.796|127.976|124.422|118.615|113.724||
2022-02-13 18:12:36|amer_0879|SBB.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0931|0.0931|0.0931|0.093|0.093|0.0998|0.1002|0.0746|0.076|0.1562|0.143|6.0148|10.8388|13.1242|16.6684|15.5395|16.4053|17.4745|21.3879|27.1552|28.0052|30.4161|36.9222|42.7269||46.3923|52.7832|55.2994|55.8|57.523|90.585|98.479|98.206|102.528|114.019|127.581|129.737|138.89|170.002|191.623|115.18|128.715|154.72|182.13|186.478|205.279|235.657|260.753|266.962|269.858|275.308|280.752|283.728|287.974|291.583|294.795|293.351|295.245|298.06|295.051|294.456|296.449|301.674|308.626|311.775|325.403|363.117|391.052|396.854|404.448|415.309|421.732|425.716|428.276|429.736|446.736|461.322|466.334|496.564|543.378||
2022-02-13 18:12:38|amer_0880|SGY.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4672|2.8581|3.4687|4.1232|5.6726|6.1496|8.2126|9.259|10.3948|11.8955|15.6595|17.2812|19.5128|28.3041|29.282|31.3776|37.1685|40.5648|48.4751|51.2636|57.7273|62.9699|69.424|70.7716|73.093|76.5277|87.8199|96.177|102.6486|112.1072|119.6268|119.6988|116.9617|115.9521|114.0813|119.9526|120.8308|124.1166|127.4942|129.7502|127.8076|126.1724|126.763|128.599|129.878|267.679|363.046|323.09|324.078|359.096|485.573|655.134|675.79|711.059|646.209|680.831|622.116|882.304|1337.431|1506.102|2029.976|1991.92|1869.823|1753.615|1207.227|1161.47|1081.598|1037.079|1050.584|1054.055|1048.979|1062.292|1127.784|1174.639|1148.928|1161.997|1198.483|1197.263|1528.565|1546.059|1504.205|1518.86|1335.845|743.489|725.955|719.24|672.915|563.709|888.702|1093.809||
2022-02-13 18:12:41|amer_0881|SOT.UN.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:12:42|amer_0882|SOX.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:12:43|amer_0883|SVM.TO|net_ppe|0.0788084464555||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0978|2.1311||0.3304|0.3514|0.2712||1.8806|2.2338|3.1793||2.272|1.5329|5.8481|5.4699|7.068|8.8319|15.0959|27.9111|31.786|33.5205|55.7947|77.1579|169.1744|180.8661|33.0208|149.5281|112.2054|114.4834|148.9147|145.507|174.6596|183.1858|191.8222|221.808|233.0766|278.7391|319.7396|283.4051|356.2874|361.9911|353.5569|377.2118|397.3279|326.6109|322.8032|328.2922|325.5623|369.7722|381.4927|295.8126|294.203|315.8162|323.1247|309.6489|301.6628|296.7197|292.3306|292.8124|292.5453|287.0037|300.4205|320.3265|317.1413|303.0195|325.4977|343.6025|323.6963|382.2744|323.9956|338.6455|333.6198|347.7821|379.4953|371.7797|377.8052|396.5105|||
2022-02-13 18:12:45|amer_0884|TCW.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.2|9.6|14|27.3|27.3|29|32.5|36.2|36.7|39|40.8|47.1|58.5|64.1|71.4086|84.5253|93.7336|102.1058|111.909|118.852|118.23|118.493|115.888|132.489|136.364|135.772|136.633|137.553|147.225|161.409|181.816|198.617|214.943|245.23|267.023|290.512|316.258|346.629|367.334|384.659|506.949|527.189|540.745|555.104|591.683|595.472|603.203|632.041|613.614|584.225|550.507|534.696|586.644|607.358|654.23|700.755|759.161|903.576|1054.049|1178.41|1309.135|1416.334|1433.856|1458.562|1449.019|1444.446|1396.637|1374.212|1351.912|1308.409|1306.936|1286.754|1312.63|1255.3|1089.941|826.3|502.717|472.754|454.634|432.401|417.772|764.532|749.321|718.664|692.373|677.765|670.637|660.395|654.959|623.51|601.905|528.374|499.905|473.506|458.86|414.695|398.477|386.44|376.118||
2022-02-13 18:12:48|amer_0885|TGO.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2335||||16.774|17.2312|18.0573|0.641|21.614|23.966|25.357|28.711|29.273|30.437|30.167|29.782|30.737|30.456|32.037|33.205|33.545|34.385|36.689|36.627|37.097|37.589|38.413|38.272|38.024|37.838|39.591|40.151|41.042|42.465|41.589|42.231|41.774|51.454|51.111|49.354|48.52|47.037|45.798|44.328|44.161|42.919|41.6|40.461|38.822|38.847|38.151|37.103|35.346|64.246|62.343|60.513|59.562|58.997|59.63|58.147|56.649|56.867|56.41|54.979||
2022-02-13 18:12:51|amer_0886|TGOD.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7826|6.965|11.224|32.221|65.162|107.529|157.187|211.24|317.118|237.033|203.97|208.807|||||||
2022-02-13 18:12:51|amer_0887|TGZ.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||301.5193|290.4746|293.6678|329.1789||350.4937|371.7946|351.5152|384.3426|402.8633|431.6234|427.4922|427.0189|540.2323|512.969|524.7099|532.8367|580.242|569.3363|625.477|597.1508|562.0036|569.2088|580.9127|669.9627|680.5601|669.0189|647.2348|654.6883|717.8966|774.1474|813.9898|954.1721|1013.4764|1038.4081|1088.0639|1085.5788|1915.4842|1902.9161|||||||
2022-02-13 18:12:52|amer_0888|TMD.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0||0.0523|0.0761|0.0871|0.0982|0.1227|0.3427|0.3665|0.4163|0.3973|0.362|0.3136|0.3071|0.2817|0.2588|0.0296|0.025|0.0238|0.024|0.0189|0.0043|0.0057|0.0068|0.0063|0.0175|0.0157|0.0141|0.0126|0.0106|0.0126|0.0102|0.0084|0|0|0|0||||0.0397|0.035|0.6013|0.6543|1.4178|1.4135|1.8966|2.2153||
2022-02-13 18:12:54|amer_0889|TMR.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||528.851||572.318|618.968|649.4|700.213|737.914|784.95|801.4|838.7|869.8|884.5|898.7|906.4|923.6|944.4|957|961.8|974.3|977.8|396.1|402.9|393.1|||||||
2022-02-13 18:12:54|amer_0890|TNT.UN.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:12:56|amer_0891|TOT.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.1|23.2|25.8|25.6|25.4|23|23|27|26.7|31.5|34.393|38.11|39.6|42.095|44.841|48.347|47.274|48.937|51.052|58.393|60.237|61.466|64.56|70.705|78.858|80.103|83.238|88.206|98.151|99.163|121.705|129.994|132.337|137.396|142.001|148.381|149.579|148.534|146.18|157.049|155.904|156.749|166.416|171.033|171.939|175.667|174.454|175.052|224.919|225.968|234.133|232.146|230.348|235.001|244.653|261.29|279.668|291.956|301.901|323.188|334.622|339.755|351.925|382.347|384.038|381.213|392.508|419.991|421.174|399.83|393.693|392.622|389.76|390.114|383.315|383.497|377.773|827.268|807.07|793.464|786.375|783.228|765.728|768.613|773.897|754.586|743.568|730.614|724.384|681.582|659.85|637.715|620.102|598.397|585.085||
2022-02-13 18:12:59|amer_0892|TRL.TO|net_ppe|0.197802197802||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||513.6279|518.4476|487.9992|522.4444|534.0737|522.1197|500.7455|537.8524|516.912|494.0283|466.858|494.8152|697.9153|682.3739|658.5914|661.6529|618.0608|619.1034|528.0111|||
2022-02-13 18:13:00|amer_0893|TRZ.TO|net_ppe|1|||||||||||||||||||||||||||||||||||||||||||93||||90.3||||79.7||||90.7||||118||129.5|125.9|120.837|128.9|128.4|126.8|118.2|128|157.6|152.5|0|172.395|171.218|182.156|185.403|180.8|181.912|179.466|169.316|164.094|160.307|153.178|101.741|95.156|94.992|93.523|93.128|203.892|202.709|202.482|195.131|189.071|186.557|184.856|181.349|177.892|178.454|178.899|163.018|165.421|163.549|165.991|154.379|163.719|156.469|151.079|122.911|114.115|103.981|96.754|88.376|87.514|84.8|86.413|86.52|90.076|91.15|92.917|96.415|103.219|106.173|114.741|115.025|116.851|126.455|128.565|128.56|131.812|133.293|133.224|133.502|137.245|123.9|137.608|134.959|139.456|132.902|133.951|134.672|130.99|131.735|136.083|721.504|218.762|224.115|235.721|891.445|922.62|961.546|1077.369|916.382|943.489|894.424|1018.261|974.229||
2022-02-13 18:13:03|amer_0894|TSU.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.246|1.203|1.964|1.865|1.085|2.69|2.6|2.636|1.258|10.568|10.208|10.201|10.883|14.507|13.872|13.933|10.46|14.536|17.766|17.577||
2022-02-13 18:13:06|amer_0895|TWM.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1157|210.3483|264.238|401.477|420.979|451.685|528.917|571.496|628.918|630.286|813.823|855.407|935.632|977.706|967.903|1359.103|1422.014|1361.868|1493.517|1708.042|1587.849|1594.128|1411.112|1411.978|1401.263|1412.952||
2022-02-13 18:13:07|amer_0896|USA.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4659|0.5115|0.5314|0.5184|0.5344|0.5572|0.5516|0.5717|0.666|0.6724|0.0551|0.7846|3.7974|4.7446||4.6874|6.0314|6.055|25.3026|4.8899|29.2972|34.8321|39.0749|44.6143|50.7452|58.84|19.5748|79.2389|36.4313|98.9598|22.3841|22.0857|20.7013|20.4345|20.6652|15.5204|87.9931|84.1934|64.7657|64.626|65.5703|72.8619|78.5241|80.6659|88.9917|86.6354|89.8679|92.2612|95.3353|94.861|98.4162|101.718|99.3143|105.1563|94.2925|102.7577|101.6882|110.7|112.1898|104.0918|103.7007|104.0707|108.5634|121.1751|126.5804|122.7935|126.0784|132.152|137.9535|136.961|131.3733|127.9337|202.4889|222.0317|248.6595|298.4134|306.3886|319.4151|330.6499|219.4782|214.37|219.1154||
2022-02-13 18:13:10|amer_0897|VFF.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||71.7856|92.3668|95.2091|95.0051|95.0886|31.1867|94.6168|94.2577|93.6739|91.0087|90.1633|77.8009|71.1973|71.5289|72.7228|71.4381|74.471|85.7076|88.2252|79.8339|72.1697|70.0755|66.2608|68.4346|65.5069|62.9468|60.1456|65.4968|85.4144|99.5823|101.4744|103.4051|98.22|98.8155|99.546|101.3275|98.2734|102.9467|110.0724|105.7378|114.4294|117.7075|126.1538|121.5895|129.0532|130.7922|120.8199|118.8636|118.4966|129.5717|126.1734|109.8044|103.3357|102.7648|103.5405|105.4|101.9549|98.5742|98.5796|95.134|94.8923|87.1664|94.3961|88.6108|||||||
2022-02-13 18:13:10|amer_0898|VLE.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.133|0.3071|0.2802|0.2536|0.2596|0.2383|0.2488|0.3598|0.5096|1.3106|1.1319|0.8851|1.5133|1.6147|1.7444|8.1204|9.1391|10.1238|9.8077|9.8557|9.8628|11.4714|1.6036|11.9074|12.2133|16.0696|18.9768|86.1474|85.0278|81.9568|88.4728|98.4932|97.6188|89.3394|94.6805|94.8792|91.1394|82.759|84.0701|83.2365|80.8751|84.3704|81.4898|80.3042|76.2689|86.7713|84.6132|83.7563|83.7531|50.4188|74.5146|77.7262|74.3082|69.7107|63.8338|61.7578|60.9579|54.251|50.2652|47.4389|46.2295|50.1096|49.434|49.1965|39.7445|2.4494|2.2755|2.271|2.4564||
2022-02-13 18:13:12|amer_0899|VMD.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.0073|29.337|33.5807|35.1908|41.6316|46.6745|59.9758|69.0351|71.5355|80.2968|75.2301|75.3735|70.2003|68.1473|67.3783|75.2933||
2022-02-13 18:13:14|amer_0900|VNR.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:13:14|amer_0901|WDO.TO|net_ppe|0.00334914875802|||||||||||||||||||||||||||||||||||||||||||||||||||34||32.8|34.7|39.8|40.8|41.3|43.3|43.9|45|48.2|51.4|50.4|51|50.4|48.3|49.9|49.4|50.3|49.8088|42.3528|42.1896|41.9176|41.749|42.032|40.8667|39.6643|40.1572|41.9398|42.0053|42.6997|43.6335|45.244|46.3714|48.6316|48.2149|46.3405|45.1276|44.7036|22.6871|42.6669|64.5036|71.0745|75.6794|70.285|73.313|74.962|83.2501|85.481|85.6038|87.5955|89.4117|90.26|90.534|91.817|92.68|94.664|95.956|99.255|101.396|108.449|110.525|113.72|117.438|121|122.086|121.369|120.989|62.835|64.636|64.542|67.472|68.641|71.15|73.816|76.783|81.164|85.08|88.815|90.985|91.757|95.961|95.447|101.765|112.614|120.669|129.201|135.837|141.304|146.253|155.627|161.452|171.067|180.507|188.981|205.231|223.409|234.07|242.898|259.563|272.194|277.144|217.001|243.1|||
2022-02-13 18:13:17|amer_0902|WPRT.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1997|0.4|0.5008|0.702|0.9982|1.0982|1.2073|2.3002|4.2101|4.2973|5.02|5.6012|5.6012|6.006|10.8921|15.0252|16.3619|18.4003|18.8409|17.8949|17.0267|17.4609|17.0175|17.2059|16.9347|15.7894|11.6897|10.6915|9.3841|8.1053|7.2677|5.7744|5.952|4.4988|4.1734|3.9656|3.8747|3.86|3.911|3.863|3.713|3.451|3.0513|3.6707|5.7525|6.8874|7.8209|7.7077|7.2682|7.1153|6.7186|6.2084|6.3969|10.837|11.3655|11.7386|12.8858|30.9831||44.0558|47.337|50.4551|57.8681|62.8294|68.7451|73.5545|71.693|73.0571|69.0207|67.7176|67.4633|66.4309|59.2929|62.0709|58.9935|55.5658|86.5783|86.3527|73.5581|72.9234|75.8508|89.3523|87.7436|90.11|87.1834|84.6746|86.4057|108.072|105.5257|100.8216|99.7569|100.8885|97.2678|111.0601|108.979|110.2995|113.7364|119.3615||
2022-02-13 18:13:20|amer_0903|XAU.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1512|0.4778|0.4445|0.433|0.4307|0.5685|3.256|3.4613|3.8422|4.019|4.2567|4.4973|4.9324|4.7771|4.2183|4.1465|5.0022|4.9155|4.7912|4.6703|4.589|4.5288|4.4639|4.2695|4.1932|4.7997||
2022-02-13 18:13:21|amer_0904|XTC.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||24.2|24.8|24.8|28.8|29|29.8|32.2|34.7|35.3|43.7|45.2|50.9|53.2|58.6|62|71.3|76.4|78.7|80.5|78.6|77.7|76.7|77.3|78.8|77.8|77.2|85.867|86.932|87.078|86.554|88.333|89.593|89.458|90.727|90.535|95.028|96.141|92.029|90.449|88.02|87.117|82.215|83.447|85.144|86.967|85.623|84.01|83.272|82.784|82.438|82.597|84.65|83.821|83.035|73.38|70.879|72.077|74.374|74.915|78.474|78.184|75.799|71.696|70.012|67.737|67.293|66.448|64.809|63.614|62.53|62.964|61.901|61.569|62.085|60.866|62.684|68.15|73.514|75.196|81.13|94.753|94.559|96.664|96.638|99.082|100.29|104.251|112.332|111.592|112.705|114.695|114.27|114.138|112.902|111.524|116.356|119.608|119.205|117.549|125.557|123.732|123.069|126.787|130.041|133.683|131.009|131.029|130.927|129.213|141.355|149.474|153.951|
2022-02-13 18:13:24|amer_0905|Y.TO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||46.496|||36.391|27.414|28.857|29.97|30.135|29.489|27.694|28.239|28.152|36.431|34.975|33.56|32.155|30.554|27.765|25.429|26.905|76.801|34.507|35.331|41.542|101.61|96.568|83.156|75.472|62.101|34.116|32.58|31.807|26.369|25.464|21.447|18.515|17.69|17.063|16.438|15.507||
2022-02-13 18:13:26|amer_0906|CNNX.CN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:13:26|amer_0907|CURA.CN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:13:26|amer_0908|CWEB.CN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:13:26|amer_0909|FIRE.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0782|0.0882|0.0952|0.0523|0.0523|0.0528|0.0528|0.054|0.054|0.054|0.054|0.0037|0.0037|0.0045|0.0045||||||0.1596|||0.169|0.1875|0.1875|0.188|0.1782|0.1794|0.1794|0.1794|0.1793|0.2801|0.4993|0.32|0.4955|0.5025|0.5023|0.4934|0.02|0.0582|0.0641|0.0667|0.0938|0.2894|0.2867|0.289|0.4062|0.467|0.5885|0.6038|0.6562|0.7727|1.029|1.0655|1.2943|1.0278|1.0242|1.0419|0.6179|0.6169|0.6106|0.5938|0.2802|0.2802|0.2802|0.2802|4.805|5.6289|8.1617|8.5989|8.934|9.1555|9.2983|9.4124|10.2749|12.266|12.9577|14.9519|26.6389|37.1039|53.9117|71.2952|101.008|122.0655|149.548|166.4606|181.726|211.295|217.099|214.187|207.957|||||||
2022-02-13 18:13:27|amer_0910|HMMJ.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:13:28|amer_0911|HUGE.CN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:13:28|amer_0912|LABS.V|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:13:28|amer_0913|OILS.CN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:13:28|amer_0916|HYG.TO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:13:29|pink_usa_0000|EDCFF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||334.797|329.7672|320.3078|310.9745|306.7214|297.3067|279.4017|273.7162|257.1976|268.6405|241.0553|234.7002|193.4585|209.2748|227.2718|241.323|239.6956|243.7692|243.9326|191.7583|180.1584|187.3814|187.333|202.2283|201.0482|184.8634|168.647|334.4694|173.8844|125.382|86.8965|370.0994|221.4021|249.8218|214.017|243.6937|237.3052|225.5038|||||||
2022-02-13 18:13:30|pink_usa_0001|CMWAY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||1818.7423||1499.452||||1026.2883||||668.1675||607.4731||639.9372||670.628||468.9657||447.7626||485.306||466.9184||552.4509||772.304||838.9472||985.7482||857.1375||838.3905||974.3773||1260.5024||1217.2972||1303.452||1570.464||1711.74||1992.1848||2124.3825||1977.191||2303.3808||2528.7098||2481.7824||2511.2098||2699.0622||2522.0322||2498.1279||2651.264||2199.9516||2172.911||2418.0201||2942.3132||2961.4358||2976.2069||2055.3||1892.3038||1702.5348||1668.9102||3643.9164||3849.2462||4204.1265||3970.0806||3623.8251|
2022-02-13 18:13:31|pink_usa_0002|WEBNF|net_ppe|0|||||||||||||||||||||||||||||||2317.2408||||2203.5992||||1580.5448||||1195.0667||||1286.1161||||1230.292||||1485.6875||||1205.1845||1057.8998||951.5195||||996.6151||819.6621||638.0001||553.0012||510.0006||497.0012||443.0407||523.9553||574.8545||624.6552||1048.7634||620.2391||288.3811||301.779||348.0088||383.7481||434.1342||450.3697||400.061||589.7642||784.4592||806.2912||978.791||1124.444||1130.4396||1174.1104||1186.4822||1129.0944||1091.7026||1197.9852||1265.2728||1178.1045||1114.4||1246.7224||1324.8099||1204.2674||1166.6407||1019.1072||959.9367||851.52||780.4335||2571.8475||2793.0694||2538.823||2047.3128||
2022-02-13 18:13:34|pink_usa_0003|MQBKY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.697||||34.0337||||53.9337||50.3643||52.5483||64.2305||72.009||72.219||75.525||79.8174||1488.5085||365.2283||129.7968||203.1603||209.2472||251.6716||305.5752||245.9206||342.525||343.0226||418.297||571.5598||553.696||686.1228||5165.2212||5010.8346||5429.742||5357.4317||5877.7488||5742.1325||5842.7238||5782.6104||5418.9745||7268.1||8822.7818||8356.9039||8422.9859||8598.7776||8768.3124||8206.0503||3335.8296||3696.7547||3110.887||3228.1025||3557.5476||3560.0136||
2022-02-13 18:13:36|pink_usa_0004|MCQEF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.697||||34.0337||||53.9337||50.3643||52.5483||64.2305||72.009||72.219||75.525||79.8174||1488.5085||365.2283||129.7968||203.1603||209.2472||251.6716||305.5752||245.9206||342.525||343.0226||418.297||571.5598||553.696||686.1228||5165.2212||5010.8346||5429.742||5357.4317||5877.7488||5742.1325||5842.7238||5782.6104||5418.9745||7268.1||8822.7818||8356.9039||8422.9859||8598.7776||8768.3124||8206.0503||3335.8296||3696.7547||3110.887||3228.1025||3557.5476||3560.0136||
2022-02-13 18:13:37|pink_usa_0005|ASXFY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.1566||39.0307||41.0571||37.7002||39.2919||37.7403||35.8867||35.9093||33.773||36.5412||37.2315||35.5284||37.0187||26.6695||19.9629||23.4147||13.6581||16.1275||15.8006||17.0424||13.3598||23.0036||23.8062||28.8488||34.507||60.9883||68.2287||65.7148||62.9573||52.0552||46.9124||49.5229||41.6428||42.0316||38.8805||38.5338||34.2149||35.8098||32.682||39.9617||38.0376||43.0709||99.5514||94.1354||98.4141||92.0392||85.4669|
2022-02-13 18:13:39|pink_usa_0006|QUBSF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4601.8801||4338.8619||3778.3886||3655.7971||3943.429||4446.885||4576.5807||4243.9228||3928.7438||3743.918||4074.385||5142.7798||6023.4718||||8878.7888||8601.787||9869.1985||||9213.1267||||9779.779||10433.7459||10858.8924||11817.7416||8953.5||9795.7145||11158.6175||10525.956||13133.7392||14590.848||14562.2232||14185.3759||14691.0849||12830.0733||12425.5328||9885.75||8825.1683||8218.405||8429.9418||8714.9226||8801.8445||9415.8178||9798.36||9440.2161||9342.4572||9088.3122||10282.775||9046.6219||9644.5798||8937.9406|||
2022-02-13 18:13:41|pink_usa_0007|QABSY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||4601.8801||4338.8619||3778.3886||3655.7971||3943.429||4446.885||4576.5807||4243.9228||3928.7438||3743.918||4074.385||5142.7798||6023.4718||||8878.7888||8601.787||9869.1985||||9213.1267||||9779.779||10433.7459||10858.8924||11817.7416||8953.5||9795.7145||11158.6175||10525.956||13133.7392||14590.848||14562.2232||14185.3759||14691.0849||12830.0733||12425.5328||9885.75||8825.1683||8218.405||8429.9418||8714.9226||8801.8445||9415.8178||9798.36||9440.2161||9342.4572||9088.3122||10282.775||9046.6219||9644.5798||8937.9406|||
2022-02-13 18:13:43|pink_usa_0008|WOLWF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||1202.4881||1089.9748||1093.5791||1088.409||1278.718||1421.9752||1423.6057||1250.114||1179.8931||1087.2962||1125.2137||1276.4899||1334.0285||1580.3057||1883.76||1719.4237||2319.9451||2706.7259||3291.5813||||3431.8322||3918.9171||4425.8756||5399.7149||4409.1405||5362.378||6385.7125||6424.4831||8290.2412||9213.118||9409.7875||9620.4519||9061.3897||8579.4562||8615.5534||9039.059||7953.0417||7717.6307||6363.3756||6170.4938||5706.0084||6483.7969||6735.3||6630.4093||6575.574||6666.5365||15104.9261||14294.8445||16698.8703||12795.3202|||
2022-02-13 18:13:45|pink_usa_0009|GMGSF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3619||||10.2544||18.056||19.5955||23.8442||20.2335||19.0192||14.8087||10.6807||9.8513||7.3745||8.9214||12.7417||15.064||19.3003||18.2833||18.0768||15.2172||13.4225||11.868||14.7116||13.5992||||||||||||44.3851||34.9744||32.1383||41.0232|||
2022-02-13 18:13:46|pink_usa_0010|RMSYF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||273.7437||297.203||285.4522||233.6594||192.4597||208.1432||211.076||247.5077||272.1713||344.8935||393.2697||363.6404||457.1067||1124.8745||836.702||799.3352||874.0267||985.2571||1267.4172||1433.7867||1106.6949||1323.4981||1479.3026||1477.9448||1773.9069||1924.9317||1813.2259||1857.9923||2004.3705||1833.5174||1874.5279||2029.2375||2654.9055||2754.9152||2773.18||2882.7082||2761.5628||2970.6986||3158.4992||3021.4877||3281.2157||3252.255||6144.7261||6132.6147||6762.4312||6687.0011|||
2022-02-13 18:13:47|pink_usa_0011|RMYHY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||273.7437||297.203||285.4522||233.6594||192.4597||208.1432||211.076||247.5077||272.1713||344.8935||393.2697||363.6404||457.1067||1124.8745||836.702||799.3352||874.0267||985.2571||1267.4172||1433.7867||1106.6949||1323.4981||1479.3026||1477.9448||1773.9069||1924.9317||1813.2259||1857.9923||2004.3705||1833.5174||1874.5279||2029.2375||2654.9055||2754.9152||2773.18||2882.7082||2761.5628||2970.6986||3158.4992||3021.4877||3281.2157||3252.255||6144.7261||6132.6147||6762.4312||6687.0011|||
2022-02-13 18:13:49|pink_usa_0012|SKHHY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.0275||22.917||19.8701||20.204||19.3947||22.9033||57.1123||56.5005||53.0203||84.3511||101.0079||||121.084||146.5327||169.9302||167.7281||205.1286||205.8098||220.1175||||257.1646||314.6883||371.2328||422.7478||349.5785||383.9678||444.1063||428.5669||550.6929||568.0822||564.2476||563.2123||623.153||611.2328||617.9616||651.4022||613.2097||606.7883||674.2512||715.7005||753.812||846.7474||869.81||848.8048||839.9195||888.2545||1679.7054||1716.4807||1891.7993||1918.1139|||
2022-02-13 18:13:50|pink_usa_0013|SKHCF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.0275||22.917||19.8701||20.204||19.3947||22.9033||57.1123||56.5005||53.0203||84.3511||101.0079||||121.084||146.5327||169.9302||167.7281||205.1286||205.8098||220.1175||||257.1646||314.6883||371.2328||422.7478||349.5785||383.9678||444.1063||428.5669||550.6929||568.0822||564.2476||563.2123||623.153||611.2328||617.9616||651.4022||613.2097||606.7883||674.2512||715.7005||753.812||846.7474||869.81||848.8048||839.9195||888.2545||1679.7054||1716.4807||1891.7993||1918.1139|||
2022-02-13 18:13:52|pink_usa_0014|BXBLY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||1395.8858||1406.5233||1367.5453||1361.7824||1499.8049||1456.9232||1417.7772||1352.2598||1215.4868||1122.0996||3472.5838||3511.4289||3694.8755||3966.6604||4199.9669||4062.9654||4316.4227||4076.692||2821.8||||3033.2||||3447||3698.9||3343.4||3441.6||3445.8||3223.8||3509.2||4279||3733.3||4138.6||4426.8||4407.9||4214.4||4367.5||4422||4424.7||4484.2||4732.3||4568.4||4861.1||5145||5139.7||5313.9||4313.2||5044.6||5008.1||5446||5541.3|||
2022-02-13 18:13:54|pink_usa_0015|BMBLF|net_ppe|0.021897810219|||||||||||||||||||||||||||||||||||||||||||||||||||||||1395.8858||1406.5233||1367.5453||1361.7824||1499.8049||1456.9232||1417.7772||1352.2598||1215.4868||1122.0996||3472.5838||3511.4289||3694.8755||3966.6604||4199.9669||4062.9654||4316.4227||4076.692||2821.8||||3033.2||||3447||3698.9||3343.4||3441.6||3445.8||3223.8||3509.2||4279||3733.3||4138.6||4426.8||4407.9||4214.4||4367.5||4422||4424.7||4484.2||4732.3||4568.4||4861.1||5145||5139.7||5313.9||4313.2||5044.6||5008.1||5446||5541.3||||
2022-02-13 18:13:56|pink_usa_0016|APAJF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||657.9407||||629.8634||693.6216||690.1138||822.3625||911.0706||825.6118||1408.7232||1385.3689||1329.5318||1451.5751||2686.3207||3026.478||3195.1843||3099.4859||2320.332||2709.7944||3014.8623||2929.4788||3593.4142||4027.4909||3378.6568||3483.5868||5348.893||4899.6934||4814.1154||5248.3739||4644.4733||6408.433||6064.8844||6862.2264||6581.2313||7031.4443||7246.6235||7119.4009||6890.0414||6860.5811||6891.108||6748.8617||7372.4348||7138.31|||
2022-02-13 18:13:58|pink_usa_0017|LLESY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.2426||41.4774||34.0866||34.3949||32.4277||52.4655||104.624||77.5916||85.1653||75.2182||78.1929||72.4581||69.9816||48.8525||60.3856||71.631||82.6404||78.0186||87.7999||81.7052||510.5902||99.0961||103.4888||139.0435||101.7315||104.8476||334.4085||296.6207||337.2808||636.1319||638.0857||671.5956||710.7115||371.4384||347.9185||339.2224||285.4456||267.5296||262.7713||322.833||298.82||327.206||331.266||341.364||331.1384||383.7863||457.1522||476.1742||492.8393||446.296|||
2022-02-13 18:14:00|pink_usa_0018|CCLAY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||0||||2399.4961||2093.9098||1049.6299||1432.4584||1561.7497||||1406.5498||1309.7298||786.8316||784.8835||808.5806||689.6026||760.3097||824.7184||772.2634||949.0365||1077.7076||1109.4188||1096.0817||1183.1211||1220.8575||1139.5145||1233.0058||997.5045||1122.1352||1307.837||1311.119||1620.1867||1766.1424||1796.555||1830.986||2071.3588||1922.7944||1839.2143||1890.0612||1661.7857||1516.8959||1470.6892||1513.7231||1409.7563||1399.6548||1454.544||1380.8823||1306.662||1587.4607||1602.2031||1422.8881|||||||
2022-02-13 18:14:01|pink_usa_0019|CHEOY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0437||4.6931||4.2589||4.1644||3.9361||4.8207||6.2755||6.1495||6.6873||6.3997||8.1978||14.0328||15.9527||||23.2406||20.5716||21.7091||21.782||18.4754||25.8793||27.649||34.3869||36.0575||41.579||32.4716||37.7242||40.2107||41.7111||61.2488||74.1267||57.227||59.8065||64.684||61.1468||60.5259||71.3431||61.4596||61.9805||58.6361||64.8788||66.4189||92.2962||94.38||94.3214||99.25||116.6066||251.8188||301.5083||325.9198||321.9492|||
2022-02-13 18:14:03|pink_usa_0020|BOALY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||2709.3121||2317.8857||2031.7821||2128.4121||1935.5995||2328.3048||2212.2863||1266.1572||1159.2841||1056.5762||1068.3137||1165.8041||1148.2152||1411.0713||1592.8864||1605.915||1912.6015||2032.3682||2039.6435||2158.101||2293.1994||2534.2839||2683.9739||2957.9306||2305.1385||2501.5136||2672.4857||2342.2691||2945.5447||3093.9823||3558.3366||3578.3988||3601.1391||3105.7741||2300.6679||2412.0289||2049.1702||1877.9228||1790.3251||1880.168||1609.8377||2117.6177||2150.928||2043.7028||1962.5288||2017.2593||2277.2202||2141.753||2260.2177||1526.4975|||
2022-02-13 18:14:05|pink_usa_0021|ARLUF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.739||29.6727||27.695||27.3862||28.4763||42.9663||||40.424||40.4649||53.5346||61.1499||69.5221||75.7676||85.0552||82.341||85.1963||94.3592||87.9271||85.4197||88.9325||||104.5468||90.1079||91.1559||106.2971||106.9171||108.112||98.138||101.7032||113.7802||110.7749||104.9561|||98.7353||106.1778||104.0562||105.8193||142.1801||142.4192||156.3381||165.8872||183.0119||189.3143||246.7191||281.1914||294.6969||291.3618||446.2186||379.6717||379.4159||347.749||
2022-02-13 18:14:07|pink_usa_0022|IAUGY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.35||45.117||53.0712||51.5686||53.485||54.4364||93.5331||115.056||114.972||192.1506||196.5702||184.842||190.7197||229.5408||251.7669||269.4384||278.6616||198.81||248.2172||269.25||253.982||292.4928||303.5307||284.8778||274.8987||262.8417||238.4703||232.7781||234.4335||201.26||180.245||294.1524||152.3431||143.9486||139.8579||138.06||132.2262||124.6788||126.7615||459.9526||455.5606||461.316||458.3174||424.7973|
2022-02-13 18:14:09|pink_usa_0023|CAHPF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0221||2.3965||6.4492||6.5952||7.9662||8.1515||9.2489||||7.7041||3.0518||3.208||3.4416||2.5265||7.2397||119.3549||129.4509||158.917||175.1639||872.2198||1027.124||1220.9714||851.4596||851.2328||924.8985||818.1079||778.7006||1461.3302||1380.0069||1925.1308||1953.9132||1841.2625||1700.963||1600.7673||1575.1494||1599.9684||1846.1822||2157.9755||2383.8283|||
2022-02-13 18:14:11|pink_usa_0024|CHPRF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||79.7334|85.6394|82.7391|79.7616|55.1285|56.6087|52.3923|50.8944|52.5639|77.2787|75.7954|73.79|104.5878|109.2504|125.8585|148.9561|189.6042|190.1311|206.2371|207.0172|228.9023|249.4871|287.0724|325.0491|315.446|340.4159|||||||
2022-02-13 18:14:11|pink_usa_0025|ALMFF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.893||0.9272||0.9664||1.3237||1.3011||1.2206||1.0286||1.0403||0.9738||0.9257||0.8762||1.2497||1.255||1.1123||1.4089||1.7964||2.0238||2.12||1.933||4.155||4.167||3.641||4.472||4.526||1.951||1.919||1.78||1.565||1.524||1.908||2.331||3.886||5.169||5.091||6.512||7.317||5.524||5.712||6.653||7.762||19.683||21.113||19.609||16.185|||
2022-02-13 18:14:13|pink_usa_0026|SFDPF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3153||0.293||0.2795||0.2292||0.2078||0.1958||0.1505||0.1488||0.107||||0.0911||0.0692||0.5452||0.4657||0.4163||32.8403||111.8651||114.231|||||||
2022-02-13 18:14:14|pink_usa_0027|WHITF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||233.7214||228.272||296.2851||353.9213||292.4185||413.1656||529.6758||644.4793||875.8524||1011.4935||1050.6283||3471.5765||3708.0336||3423.6123||3361.0219||3683.0077||3337.9598||2869.0325||2714.9662||2766.2195||2632.8467||2765.8421||2813.7806||2982.0255||3017.1953||3073.7649||3248.7744||3261.3031||3580.3404||2963.2256|||
2022-02-13 18:14:15|pink_usa_0028|NNCSF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3735||0.8134||0.9369||1.0323||1.3494||1.6553||1.3992||1.2363||1.6199||1.7517||1.4761||1.5501||1.4326||1.7157||1.5206||1.674||1.6698||2.7367||2.6568||2.4674||2.3553||2.6619||3.6192||3.8698||4.0855||4.7126||6.1712||6.6073||6.9067||7.013|||
2022-02-13 18:14:17|pink_usa_0029|RIDYF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||104.6501||147.32||146.3425||139.051||143.8196||164.6128||169.2581||208.9815||199.4934||186.6443||181.4182||193.7548||187.3813||219.7839||234.0404||225.9381||246.8065||285.4077||279.9821||300.3086||307.8513||326.5705||337.4707||245.8399||175.6536||181.1599||203.2227||189.3755||224.2871||249.4327||230.8696||239.817||163.2642||109.5655||105.1319||111.6638||105.3007||107.0295||103.0611||119.6409||126.5627||140.468||148.5674||148.825||158.5083||181.6143||203.6057||202.1857||228.7274||183.9295|||
2022-02-13 18:14:19|pink_usa_0030|DXSPF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.2939||113.5161||231.7763||266.1956||252.497||424.823||340.7138||353.4839||4.8743||4.427||5.5797||4.196||4.0734||4.6974||4.5712||8.1655||8.2944||10.1682||12.272||15.7235||10.4118||12.3219||12.5141||12.6026||12.246||11.7534||11.693||10.5051||9.5911||18.4148|||||||
2022-02-13 18:14:19|pink_usa_0031|KSKGF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.2989||0.0129||||||||0.0456||0.1806||7.613||0.2671||19.8857||35.078||32.6405||32.9256||35.8898||45.3042||45.7721||59.1613||65.8845||76.5121||91.2204||101.8144||120.3158||139.4387||134.3656||150.5915||160.9382||170.3195||186.295||269.9983||658.9801||769.0687||786.8414||845.7893||488.7964||480.948||397.587||361.6576||254.2827||238.0261||105.4827||66.6489||66.3664||66.8023||32.6217||10.2004||18.2537||17.7575||17.8163||17.7822||17.7459|||
2022-02-13 18:14:21|pink_usa_0032|AGLDF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.8558||4.3538||3.5831||3.2676||3.2806||2.6069||2.6214||1.0815||1.0716||1.5257||1.4547||1.4095||1.5232||0.1717||0.112||0.027||0.0501||0.0169||0.016||59.7777||36.1868||44.5166||51.4434||3.659||3.7362||21.5228||21.5344||20.8337||19.4171||22.2868||25.6419||26.9561||41.4326||42.2242||43.2603||67.061||114.2976||110.671||||95.173||77.013||67.841||72.197||64.563||66.963||75.798|||
2022-02-13 18:14:22|pink_usa_0033|OROCF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3366||0.8526||1.4783||2.8218||6.7916||13.2388||24.7867||29.4872||37.4032||45.5407||19.0318||20.5229||21.0026||22.0588||22.0521||21.6702||20.0893||21.1445||21.2643||10.513||12.1362||7.501||11.65||655.425||759.67||834.264||871.026||924.952|||
2022-02-13 18:14:24|pink_usa_0034|DMZPY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.6033||23.9557||25.1458||||30.5715||28.3946||28.8019||30.0227||21.8818||25.9951||30.6532||28.5107||32.879||36.7422||33.6298||35.1459||39.8626||46.1101||79.7501||87.8071||93.0255||93.2764||107.6037||140.432||135.1229||152.671||152.7997||146.9937||160.5222||177.2925||417.6845||677.2694||489.6939||465.1103|||
2022-02-13 18:14:25|pink_usa_0035|QRNNF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8009.631||8844.8199||8786.3005||9066.842||9642.2387||8790.3679||8436.9118||8888.4191||7929.316||7593.3||7057.4733||7257.9548||6838.6454||6789.2558||6810.804||6361.4759||6072.7733||5978.3123||5950.1899||5866.0122||6555.3004||6373.7675|||
2022-02-13 18:14:26|pink_usa_0036|ASAGF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.5053||59.8458||66.7862||150.9725||169.6106||202.9541||||297.7955||357.6341||351.3628||462.6344||539.6161||708.9353||794.0457||597.3141||566.7032||611.8536||571.8026||608.2682||643.1377||616.8649||633.1229||626.3871|||543.8808||560.7515||566.6583||511.6571||464.9554||568.0582||564.1066||606.2446||621.3433||578.4485||548.381||564.374||565.0143||554.3417||637.5284||758.9293||719.1988||
2022-02-13 18:14:28|pink_usa_0037|BKQNY|net_ppe|1.99279279279||||||||||||||||||||||||||||||||||||||||||||||||||||0||12.8883||||12.3491||10.3767||11.0303||||18.6664||22.0434||24.8751||||26.4073||||29.0137||||58.3594||||81.4286||95.7417||13.8718||12.9247||14.9538||||16.1205||||21.75||||20.6412||20.3038||26.4746||28.392||39.1699||||39.5703||||33.7289||||47.6952||||43.5418||||45.1374||||47.424||||41.3894||||35.0204||||109.0612||||144.3143|||
2022-02-13 18:14:30|pink_usa_0038|SSLZY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2260.7313||2097.4059||2063.4703||2087.4698||2360.4491||2318.4111||2279.7182||2210.0115||2089.5271||||2595.541||2647.1528||3174.6085||3601.767||3497.7033||4111.1389||3347.2108||||3967.1421||||5008.3969||5306.3264||5946.0778||4784.4207||5535.8008||6683.3751||6856.7543||8202.9981||9200.9918||10930.33||12280.7377||13976.2716||14471.1025||16094.6809||17830.9827||16194.8785||16180.644||13117.4278||11710||11028||10169||10121||458||12347||1294||12806||2001||12991||1275|||
2022-02-13 18:14:32|pink_usa_0039|STOSF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2260.7313||2097.4059||2063.4703||2087.4698||2360.4491||2318.4111||2279.7182||2210.0115||2089.5271||||2595.541||2647.1528||3174.6085||3601.767||3497.7033||4111.1389||3347.2108||||3967.1421||||5008.3969||5306.3264||5946.0778||4784.4207||5535.8008||6683.3751||6856.7543||8202.9981||9200.9918||10930.33||12280.7377||13976.2716||14471.1025||16094.6809||17830.9827||16194.8785||16180.644||13117.4278||11710||11028||10169||10121||458||12347||1294||12806||2001||12991||1275|||
2022-02-13 18:14:34|pink_usa_0040|ANZBY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||0||1553.8802||||1171.716||||886.1045||||913.08||901.9752||683.5111||654.265||670.973||763.2954||794.952||931.6764||1013.067||1174.7355||1112.3852||1144.2206||801.9886||760.3126||828.2012||1139.0356||1325.4854||1303.4218||1261.1824||1282.547||1821.5708||1971.3408||2091.3178||2228.256||2074.425||2172.934||2206.0013||2165.4864||2012.3036||1990.47||1900.5234||1686.3965||1554.7||1675.5704||1681.7535||1514.1329||1541.6604||1451.9208||1323.9759||1321.9848||1300.0468||1980.3843||2152.3064||2124.1815||1961.9184||
2022-02-13 18:14:37|pink_usa_0041|ANEWF|net_ppe|0.0702541106129||||||||||||||||||||||||||||||||||||||||||||||||||||||1553.8802||||1171.716||||886.1045||||913.08||901.9752||683.5111||654.265||670.973||763.2954||794.952||931.6764||1013.067||1174.7355||1112.3852||1144.2206||801.9886||760.3126||828.2012||1139.0356||1325.4854||1303.4218||1261.1824||1282.547||1821.5708||1971.3408||2091.3178||2228.256||2074.425||2172.934||2206.0013||2165.4864||2012.3036||1990.47||1900.5234||1686.3965||1554.7||1675.5704||1681.7535||1514.1329||1541.6604||1451.9208||1323.9759||1321.9848||1300.0468||1980.3843||2152.3064||2124.1815||1961.9184|||
2022-02-13 18:14:39|pink_usa_0042|NAUBF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||2496.1077||2284.9905||||1234.0046||||1241.7888||1313.4558||1323.0473||1325.02||1395.683||1364.4372||1433.52||1506.2706||1704.1356||1900.2399||1638.8077||1559.8794||2913.4861||2718.7804||1401.7436||1526.2592||1738.3124||1712.625||1315.8442||1259.7308||1515.9144||1554.0096||1723.0598||1816.6476||1873.3278||1907.4108||1983.7315||1987.3728||1853.2907||1806.2358||1700.9728||1491.194||1218.7||1124.1944||1085.3221||1022.9387||1031.6964||955.413||866.0377||803.9768||754.7569||1412.9742||1695.8432||1723.2347||2019.3264||
2022-02-13 18:14:41|pink_usa_0043|NABZY|net_ppe|0.00311284046693||||||||||||||||||||||||||||||||||||||||||||||||||||||||2496.1077||2284.9905||||1234.0046||||1241.7888||1313.4558||1323.0473||1325.02||1395.683||1364.4372||1433.52||1506.2706||1704.1356||1900.2399||1638.8077||1559.8794||2913.4861||2718.7804||1401.7436||1526.2592||1738.3124||1712.625||1315.8442||1259.7308||1515.9144||1554.0096||1723.0598||1816.6476||1873.3278||1907.4108||1983.7315||1987.3728||1853.2907||1806.2358||1700.9728||1491.194||1218.7||1124.1944||1085.3221||1022.9387||1031.6964||955.413||866.0377||803.9768||754.7569||1412.9742||1695.8432||1723.2347||2019.3264|||
2022-02-13 18:14:44|pink_usa_0044|BHPLF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9051||19231||19279||19884||16086||21698||20565||23297||21941||27764||27438||30985||33282||42261||44667||47332||46739||49032||52206||55576||59174||67945||95601||95247||97540||100565||105254||108787||108771||94072||85439||83975||82170||80497||78849||67182||66673||68041||70196||72362||73711||73813|||
2022-02-13 18:14:47|pink_usa_0045|NCMGY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||304.6365||324.7257||369.8578||464.9106||485.8642||570.71||554.5084||480.3343||459.9076||455.0196||514.8||588.9737||605.424||891.8666||1231.8057||1330.4053||1691.6537||1821.6061||1856.6303||2191.9384||2207.4623||1248.5157||2475.5141||2750.8348||2418.6421||3156.5355||3669.7478||3671.7801||10617.1799||11740.3758||12332.5191||13466.8522||14378.3245||11964.1896||12280.1541||9944.0752||9395.4021||9215.5118||8851||8891||8669||8852||8767||8156||7910||7816||8664||8809||9538||9788|||
2022-02-13 18:14:49|pink_usa_0046|CSLLY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||239.7167||221.963||188.2442||183.7252||180.9931||205.3671||200.6398||187.3228||300.9174||259.1806||281.9561||316.765||330.1748||362.2052||391.0372||620.1572||684.0509||586.4695||565.4243||605.7613||652.8114||728.4936||815.9849||933.7224||881.1391||966.4445||1079.3399||1026.5066||1167.9152||1290.3063||1290.1019||1393.5567||1561.9||1587.2||1684.4||1831||1752.6||1841.3||2146.8||2389.6||2521.4||2942.7||3193||3551.4||3786.9||4484.3||5868.2||6305.4||6842.9||7536|||
2022-02-13 18:14:50|pink_usa_0047|CMXHF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||239.7167||221.963||188.2442||183.7252||180.9931||205.3671||200.6398||187.3228||300.9174||259.1806||281.9561||316.765||330.1748||362.2052||391.0372||620.1572||684.0509||586.4695||565.4243||605.7613||652.8114||728.4936||815.9849||933.7224||881.1391||966.4445||1079.3399||1026.5066||1167.9152||1290.3063||1290.1019||1393.5567||1561.9||1587.2||1684.4||1831||1752.6||1841.3||2146.8||2389.6||2521.4||2942.7||3193||3551.4||3786.9||4484.3||5868.2||6305.4||6842.9||7536|||
2022-02-13 18:14:52|pink_usa_0048|BLSFY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1639.7586||599.6513||1779.7336||2076.3002||2254.0448||||2605.7496||2764.9351||2634.6586||2777.8287||2947.1146||3111.6524||3016.1354||3645.8705||2918.6295||3434.4234||3758.4608||3581.2303||4240.2316||3741.3363||3514.2363||3306.4096||3350.0369||3173.0468||3073.5624||3309.655||2988.4653||2862.9042||2824.1543||2863.2292||2747.7553||2859.9404||2891.226||2974.5753||2877.8262||2904.6602||3179.4833||3101.1787||3500.7734||3666.3889|||
2022-02-13 18:14:53|pink_usa_0049|SKLTY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7184||2.0853||2.1822||3.4515||3.6214||5.3159||7.455||8.8492||4.9766||11.2351||11.5957||12.017||14.8135||20.5215||20.6562||24.8252||22.6917||29.2585||16.9455||19.489||22.8258||21.5527||20.9693||20.9845||20.2541||22.3619||27.144||29.0163||31.4867||30.1146||68.3978||62.5279||64.9687||195.4987|||
2022-02-13 18:14:55|pink_usa_0050|TLSYY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||14678.62||14297.7593||12482.7475||12440.8128||12258.7735||13938.0675||14077.1592||13309.2624||12553.109||11636.3709||12072.2706||13402.778||12945.7616||||17044.832||15930.9384||18218.3764||17791.1269||16797.8835||||18468.1744||20859.3539||21376.6128||23280.2136||16892.505||19256.9805||20847.13||19253.854||22403.1204||23288.4983||21683.1544||20571.2531||21052.2696||18860.4954||17804.4008||18681.243||16132.7055||15685.15||15028.7121||15369.4792||15037.2077||16406.4075||16901.04||16240.3157||15904.6476||15639.9929||17433.3922||16854.3665||18417.2724||17818.0281|||
2022-02-13 18:14:57|pink_usa_0051|TTRAF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||14678.62||14297.7593||12482.7475||12440.8128||12258.7735||13938.0675||14077.1592||13309.2624||12553.109||11636.3709||12072.2706||13402.778||12945.7616||||17044.832||15930.9384||18218.3764||17791.1269||16797.8835||||18468.1744||20859.3539||21376.6128||23280.2136||16892.505||19256.9805||20847.13||19253.854||22403.1204||23288.4983||21683.1544||20571.2531||21052.2696||18860.4954||17804.4008||18681.243||16132.7055||15685.15||15028.7121||15369.4792||15037.2077||16406.4075||16901.04||16240.3157||15904.6476||15639.9929||17433.3922||16854.3665||18417.2724||17818.0281|||
2022-02-13 18:15:00|pink_usa_0052|TSRYY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||923.1663||934.154||988.0978||950.5408||934.5014||902.2395||804.4672||712.3896||699.9225||862.1575||979.5741||1020.8858||1028.898||1040.5467||1014.6882||979.5656||1351.6445||1315.4225||1392.5592||1330.548|||
2022-02-13 18:15:02|pink_usa_0053|STBMY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||90.5844||84.0991||||||33.9559||35.1523||19.1645||15.5778||7.5334||25.5446||34.3259||38.3369||30.2487||36.8426||41.5578||32.9921||11.1244||||9.5157||24.1769||16.3226||88.6347||43.6429||248.7395||237.5117||250.7864||294.8045||281.1976||371.6781||428.9722||417.6633||410.3907||1098.6388||792.2317||560.9443||425.2765||355.4595||323.9885||283.2658||289.8193||243.857||253.0683||247.689||234.7647||234.1461||259.6819||449.2196||1077.7553||518.0233||956.9637|||
2022-02-13 18:15:04|pink_usa_0054|TACBY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||102.2796||96.3536||83.3065||75.9361||87.6633||114.844||615.4788||535.7169||484.4357||433.8867||420.4012||451.7022||439.5498||510.8738||1115.792||984.0739||1232.3415||1147.1166||1070.9833||1118.6415||1142.3402||1239.1679||1281.0571||1435.7297||1072.2345||1262.2812||1448.4752||1482.5989||1919.7887||299.79||296.2324||314.3276||329.0196||308.434||273.269||294.3129||258.12||249.3517||227.1672||232.7713||223.5182||260.8119||391.404||358.6268||371.571||393.5911||556.3536||502.2847||513.5985||457.5661|||
2022-02-13 18:15:06|pink_usa_0055|TABCF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||102.2796||96.3536||83.3065||75.9361||87.6633||114.844||615.4788||535.7169||484.4357||433.8867||420.4012||451.7022||439.5498||510.8738||1115.792||984.0739||1232.3415||1147.1166||1070.9833||1118.6415||1142.3402||1239.1679||1281.0571||1435.7297||1072.2345||1262.2812||1448.4752||1482.5989||1919.7887||299.79||296.2324||314.3276||329.0196||308.434||273.269||294.3129||258.12||249.3517||227.1672||232.7713||223.5182||260.8119||391.404||358.6268||371.571||393.5911||556.3536||502.2847||513.5985||457.5661|||
2022-02-13 18:15:08|pink_usa_0056|SAUNF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4632.0457||5102.7938||5662.4044||5941.3044||5195.1684||4647.5217||6064.4527||6465.888||7001.0691||7674.0724||7419.7057||8138.9084||8438.8419||8747.2526||8057.3975||8280.6329||7960.1519||7151.2244||6515.95||7349.4592||7510.7645||7651||7934.5691||7897.9273||7602.2075||7656.513||7422.0239||6849.2554||8022.3954||8664.4847||8211.3533||
2022-02-13 18:15:09|pink_usa_0057|CWLDY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1584.6538||1776.326||1395.5926||1720.2983||2011.8288||1951.506||2466.672||2687.855||2738.1653||2813.5774||2963.001||2658.8622||2697.3351||2915.1994||2985.2443||2932.3913||2945.656||3038.6747||3010.0608||3042.4403||2932.5137||2850.7234||2806.8931||2982.7481||3238.15||3347.0989||3933.334||3243.2342|||
2022-02-13 18:15:10|pink_usa_0058|OCANF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||576.6337|600.3733|612.0431|651.1753|685.6264|594.1682|532.364|516.592|597.273|662.916|664.428|665.049|624.506|715.436|437.508|445.432|491.693|479.458|528.97|597.662|657.564|725.033|767.145|776.235|667.118|683.595|596.874|599.397|604.437|572.056|560.363|545.056|527.281|511.901|997.961|1070.15|1201.3|1295.094|1363.78|1348.86|1386.481|1390.865|1419.2|1419.6|1405.7|1404.9|1403.1|1410.3|1466.6|1469|1516|1526.7|1575.8|||||||
2022-02-13 18:15:11|pink_usa_0059|OGDCF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||576.6337|600.3733|612.0431|651.1753|685.6264|594.1682|532.364|516.592|597.273|662.916|664.428|665.049|624.506|715.436|437.508|445.432|491.693|479.458|528.97|597.662|657.564|725.033|767.145|776.235|667.118|683.595|596.874|599.397|604.437|572.056|560.363|545.056|527.281|511.901|997.961|1070.15|1201.3|1295.094|1363.78|1348.86|1386.481|1390.865|1419.2|1419.6|1405.7|1404.9|1403.1|1410.3|1466.6|1469|1516|1526.7|1575.8|1555.9|1614.4|1629.4|1692.6|1753.7||
2022-02-13 18:15:12|pink_usa_0060|INCZY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||186.0936||202.3508||225.0847||215.0214||229.8485||215.9853||205.0336||357.0428||408.5831||445.7644||458.6181||1323.4493||1332.2587||1469.4476||1526.3706||1787.1173||2068.7706||2228.9575||2534.087||2857.6795||2886.6902||2820.8517||2995.1482||3059.834||2875.0649||2802.52||2921.9865||2968.9623||2975.5504||3024.3219||2976.6679||2892.3059||2886.6528||2831.183||2829.8957||3066.5188||3203.9231||2973.3038||
2022-02-13 18:15:14|pink_usa_0061|ICPVF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||186.0936||202.3508||225.0847||215.0214||229.8485||215.9853||205.0336||357.0428||408.5831||445.7644||458.6181||1323.4493||1332.2587||1469.4476||1526.3706||1787.1173||2068.7706||2228.9575||2534.087||2857.6795||2886.6902||2820.8517||2995.1482||3059.834||2875.0649||2802.52||2921.9865||2968.9623||2975.5504||3024.3219||2976.6679||2892.3059||2886.6528||2831.183||2829.8957||3066.5188||3203.9231||2973.3038||
2022-02-13 18:15:15|pink_usa_0062|CSXXY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7356||2.0007||2.2719||2.0595||4.9676||5.0555||5.2984||4.3908||4.2248||4.1445||4.6012||4.5629||4.6336||4.9347||5.3804||5.6012||5.6667||10.2174||10.1729||7.362||47.0909||44.8552||48.5243||50.9409|||
2022-02-13 18:15:16|pink_usa_0063|OZMLF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.3171||3.5977||||||0.136||3.4704||0.0382||28.9508||0.388||34.1116||2.6664||70.2928||67.2194||120.3889||37.4551||315.9307||326.1343||||561.7081||||1387.4026||1521.8782||2002.4642||1447.506||1037.3545||1079.9617||1138.9663||1308.1944||1602.5137||1260.5589||1307.6752||1410.4106||1113.6656||1163.712||1259.2562||1089.5855||1002.9292||918.7166||837.5884||740.2143||907.5394||917.124||1406.0053||1463.4614||1755.8224||2089.3888||2166.0771||2982.7155||3063.3634|||
2022-02-13 18:15:18|pink_usa_0064|ORRAF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1266.9561||1186.8558||1118.58||1168.188||1148.1893||1266.8667||1298.622||1244.1751||1207.6938||1236.4503||635.3226||610.8497||642.6901||622.1095|||
2022-02-13 18:15:19|pink_usa_0065|CLVLY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0647||0.0797||0.0993||0.099||0.1062||0.0835||0.1293||0.1896||0.1717||0.1649||0.2468||0.2814||0.3703||0.4128||0.2945||0.2878||0.3045||0.2705||0.3508||0.2296||0.1911||0.1796||0.1729||0.1358||0.1149||0.1078||0.0687||0.0532||0.0494||0.123||0.1239||0.1055||0.1006||0.124||0.2294||0.4949||0.5605||1.6418||2.2468||1.9558|||
2022-02-13 18:15:21|pink_usa_0066|ASLEF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||270.5961||262.1968||268.9327||259.347||265.6209||266.7834||188.866||97.6045||116.1283||122.4706||118.9927|||||||
2022-02-13 18:15:22|pink_usa_0067|LCOMF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1132||2.8894||4.1516||4.5547||5.8931||9.1007||6.3084||4.9488||3.5922||3.1095||2.6012||1.457||1.1138||0.003||0.0034||0.0026||0.0018||0.2194||0.3177||24.6595||19.7155||4.5453||5.0379||0.6121||0.7115||0.7493||0.6908||0.6844||0.7931||0.9052||1.0736||2.2864||2.218||2.1433||2.2639||3.1571||3.1448||3.5279||3.6284||4.0964||4.5315||5.352||6.7887||6.7647||9.4962||10.3497|||
2022-02-13 18:15:23|pink_usa_0068|SHVTF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.4674||15.3429||||17.2641||17.864||19.258||22.521||20.5448||||21.6046||17.4643||19.303||19.33||22.5287||27.9812||29.1938||34.5965||33.5167||33.2606||32.9359||35.9598||45.4198||58.4673||70.0341||54.8194||71.4712||70.9824||73.638||101.0918||124.5363||123.0936||91.2684||79.265||69.6222||72.8212||80.6159||97.2339||177.516||164.1989||177.8733||183.2141||217.0695||225.3654||215.8453|||215.9448||||326.1726||382.2855||501.1775||473.7287||
2022-02-13 18:15:24|pink_usa_0069|FSUGY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5342||0.646||0.6733||0.6424||0.6311||0.6884||0.6731||0.6316||0.5212||0.4525||0.4044||0.399||0.4013||||2.1274||7.6029||23.6465||49.1889||74.793||||544.0861||1298.1026||2555.764||3229.9854||2866.866||3077.03||3268.032||3453.41||3885.16||5093.365||7359.909||11357||15947||17159||18002||18068||18139||17729||17196||16867||16549||16493||16281||16189||16089||16071||16525||17073||18395||19387|||
2022-02-13 18:15:26|pink_usa_0070|FSUMF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5342||0.646||0.6733||0.6424||0.6311||0.6884||0.6731||0.6316||0.5212||0.4525||0.4044||0.399||0.4013||||2.1274||7.6029||23.6465||49.1889||74.793||||544.0861||1298.1026||2555.764||3229.9854||2866.866||3077.03||3268.032||3453.41||3885.16||5093.365||7359.909||11357||15947||17159||18002||18068||18139||17729||17196||16867||16549||16493||16281||16189||16089||16071||16525||17073||18395||19387|||
2022-02-13 18:15:28|pink_usa_0071|WOPEY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2098.1717||1901.7277||2009.2871||2156.9499||2458.1515||2414.5709||2197.4506||||2011.3384||2068.3358||2328.8076||||2445.6762||2842.0569||2617.3046||3133.3651||3525.4323||||5014.1761||||6882.782||7440.9224||9832.4739||9593.0355||12475.385||15181.3225||16529||18390||19721||21586||22321||20555||20119||19633||19266||18881||22972||21840||22334||22673||22944||23069||23453||23243||24252||23232||18159||18495||18234|||
2022-02-13 18:15:31|pink_usa_0072|MALRY|net_ppe|0.0369003690037|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.9031||75.7149||80.234||115.25||102.8391||126.5529||349.8284||397.4877||439.6512||622.4709||807.9347||987.4663||1237.5314||1214.5088||1132.2673||978.3447||873.5845||801.2258||786.0116||691.7752||754.6634||801.4311||835.4533||982.1578||1290.775||1196.9441||1221.5479||1265.8812||1651.4344||1916.2175||2398.7997||
2022-02-13 18:15:33|pink_usa_0073|NESRF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3033||0.7429||||1.7714||0.0668||2.7455||3.2605||3.2493||4.7535||6.3626||3.9912||2.9825||3.302||3.7919||10.6892||22.4955||26.081||50.4871||77.7866||76.2279||78.3989||207.0217||297.5735||247.5677||259.5276||233.1059||161.8352||307.3539||193.8823||424.2749||522.414||786.8201||733.7083||1602.2381||1004.3857||6744.6289||1843.4461|
2022-02-13 18:15:34|pink_usa_0074|AUTLY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.5565||25.1154||24.5036||27.1475||29.3684||31.5825||32.8476||35.8085||36.4988||42.0367||45.4712||41.6979||46.2442||||62.6937||64.6659||70.0557||83.9342||90.4981||102.1347||101.5179||150.8355||181.3192||183.1143||188.8153||222.5981||295.2034||371.5979||391.1947||372.1334||348.5321||345.0598||332.6018||339.4144||360.0644||366.5181||377.6402||384.4586||380.3186||415.6149||414.0808||422.4605||410.5843||425.9697|||||||
2022-02-13 18:15:35|pink_usa_0075|SVLKF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.4955||30.9085||23.3045||30.8402||44.6596||46.752||75.8389||98.3504||116.9733||176.5903||582.6047||371.2212||318.1274||283.8293||242.1501||154.8366||140.4709||130.3639||126.7544||105.5182||105.3608||85.9132||91.8728||205.5848||253.408||274.8439||323.2972||338.0962|||
2022-02-13 18:15:36|pink_usa_0076|PMNXF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.243||2.6906||3.2249||||7.8439||17.2498||26.3532||36.6101||41.5832||48.4118||66.651||118.1367||195.4075||281.2276||281.5853||317.9399||359.8315||384.776||385.1184||383.2762||369.47||358.1422||356.9459||487.2672||531.203||565.9342||589.8773||537.0301||496.5534||468.442||538.8026||596.4305||778.7883||744.1084|||
2022-02-13 18:15:38|pink_usa_0077|RGRNF|net_ppe|0.011396011396|||||||||||||||||||||||||||||||||||||||||||||||||||||||13.2623||14.7551||||||18.9785||17.8243||15.3653||10.4871||8.316||7.457||7.4441||4.4883||4.4873||2.6402||3.2511||2.2998||3.8555||3.2214||3.9973||0.4997||29.2865||38.7162||97.9697||112.6741||87.8261||31.31||54.4082||96.2878||133.1726||154.7632||205.9555||292.115||499.5457||512.7084||388.6101||349.0244||269.0429||301.9526||286.5154||295.6943||238.7768||351.4637||377.7618||382.4305||403.1852||448.6462||531.6548||555.2596||644.6491||1278.269||||
2022-02-13 18:15:39|pink_usa_0078|RMLRF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1399||2.3748||3.0214||3.4273||3.7739||3.9538||7.1807||||13.6096||20.5947||20.6895||29.8734||43.5249||29.2051||81.9095||112.3084||155.4003||160.0222||178.8809||134.4917||75.9418||66.8098||56.5246||61.5318||74.1672||66.4313||65.14||70.5399||138.9001||113.9841||149.187||169.969||219.2735||331.7986||382.3164||380.7551|||
2022-02-13 18:15:41|pink_usa_0079|RDRUY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7271||4.6556||0.2257||5.8341||0.2342||6.969||7.2863||||8.676||10.7466||14.1247||19.8887||19.5597||22.8547||31.2831||33.5862||43.0589||45.9631||83.998||61.4124||94.1064||33.449||9.3298||10.3251||8.5979||8.9071||8.7921||8.7762||8.5674||9.7977||10.9089||23.8467||24.7971||27.1435||31.3117||32.3742||36.9404||28.1551|||
2022-02-13 18:15:42|pink_usa_0080|RRSSF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.7271||4.6556||0.2257||5.8341||0.2342||6.969||7.2863||||8.676||10.7466||14.1247||19.8887||19.5597||22.8547||31.2831||33.5862||43.0589||45.9631||83.998||61.4124||94.1064||33.449||9.3298||10.3251||8.5979||8.9071||8.7921||8.7762||8.5674||9.7977||10.9089||23.8467||24.7971||27.1435||31.3117||32.3742||36.9404||28.1551|||
2022-02-13 18:15:44|pink_usa_0081|MDSMF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4577||1.133||1.9923||2.0536||5.2263||7.6072||41.9788||48.994||56.6061||66.2448||64.3613||83.6234||98.7215||110.573||131.802||156.39||193.374||246.826||302.184||321.511||342.986||377.213||392.068||143.097||163.929||172.417||142.95||164.737||117.355||42.835||55.794||67.729||76.945||82.884||74.2||82.374|||
2022-02-13 18:15:46|pink_usa_0082|AMLYY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||427.3114||236.005||9278.2502||386.4549||||362.607||153.09||155.8764||158.203||124.0252||125.8323||1470.912||59.9248||59.3636||237.7128||246.456||310.9399||395.9776||445.8902||512.6328||572.6448||417.36||396.5028||426.3125||380.132||459.0512||501.2531||485.6102||476.558||486.2052||952.0254||406.6927||367.185||328.0701||316.004||307.9863||318.1283||47.7418||49.1808||58.5||55.0943||66.918||77.0374||240.1274||210.2587||202.979||101.4309||126.8593|
2022-02-13 18:15:47|pink_usa_0083|AMLTF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||427.3114||236.005||9278.2502||386.4549||||362.607||153.09||155.8764||158.203||124.0252||125.8323||1470.912||59.9248||59.3636||237.7128||246.456||310.9399||395.9776||445.8902||512.6328||572.6448||417.36||396.5028||426.3125||380.132||459.0512||501.2531||485.6102||476.558||486.2052||952.0254||406.6927||367.185||328.0701||316.004||307.9863||318.1283||47.7418||49.1808||58.5||55.0943||66.918||77.0374||240.1274||210.2587||202.979||101.4309||126.8593|
2022-02-13 18:15:49|pink_usa_0084|WFAFY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||774.1408||752.5637||727.6921||772.2467||792.0064||856.4185||848.3601||900.199||824.7076||775.507||950.2663||1024.1696||1003.8263||1137.1182||1236.4234||||1325.4572||||1567.9875||||2003.6774||2302.2633||5755.3092||6319.2024||4868.73||5742.8434||6509.5675||6342.822||8160.346||8872.9285||9179.959||9494.0386||10447.1784||9431.1756||8965.9691||9369.808||8281.93||7827.235||7431.7167||7178.0494||6825.625||7254.168||7234.5||6176.4327||2792.946||2715.9185||6897.8882||6757.8252||7434.8762||7810.9306|||
2022-02-13 18:15:51|pink_usa_0085|SNMCY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||152.889||113.3914||||82.7453||85.207||100.125||102.0084||89.46||74.638||71.9523||100.3518||115.978||129.6372||146.0193||153.408||128.2112||139.8169||137.9039||79.9515||96.473||144.3504||||283.4352||335.16||238.29||328.0013||329.3825||301.078||342.2572||375.1383||233.174||216.7085||217.1301||196.7148||203.3464||193.0075||162.8079||146.497||131.058||136.6607||144.672||153.69||168.48||154.9985||147.924||145.6707||426.3487||395.7811||407.4958||378.6754||404.4998|
2022-02-13 18:15:52|pink_usa_0086|SNMYF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||152.889||113.3914||||82.7453||85.207||100.125||102.0084||89.46||74.638||71.9523||100.3518||115.978||129.6372||146.0193||153.408||128.2112||139.8169||137.9039||79.9515||96.473||144.3504||||283.4352||335.16||238.29||328.0013||329.3825||301.078||342.2572||375.1383||233.174||216.7085||217.1301||196.7148||203.3464||193.0075||162.8079||146.497||131.058||136.6607||144.672||153.69||168.48||154.9985||147.924||145.6707||426.3487||395.7811||407.4958||378.6754||404.4998|
2022-02-13 18:15:55|pink_usa_0087|TRAUF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||208.8122||303.7099||408.4404||561.9151||794.3818||1149.7821||1248.6253||1117.5367||1030.997||937.1205||923.668||||2127.2398||2509.8342||2754.4858||2526.7083||2765.1893||4551.8672||4303.2311||||4462.4104||4724.7933||4775.5087||5164.9008||76.4474||93.8519||110.5137||122.8306||160.0464||189.758||202.173||192.5936||193.3549||167.176||169.3251||212.779||226.622||190.983||183.4812||200.137||218.4547||251.2832||274.56||274.7367||269.7852||289.9408||378.7433||408.1493||457.4717||426.0098|||
2022-02-13 18:15:56|pink_usa_0088|QBIEY|net_ppe|0.112888052681|||||||||||||||||||||||||||||||||||||||||||||||||||||||27.784||28.034||25.9549||29.7362||32.2585||34.7792||38.2051||39.9427||||51.03||63.2957||76.005||74.593||78.1608||||81.8004||||152.4995||169.8763||183.2861||||360.475||381.4284||398.0061||353.1222||363.9797||344.9484||354||432||473||448||489||564||519||408||395||362||312||263||247||257||257||276||229||196||459||445||400||550||507||||
2022-02-13 18:15:58|pink_usa_0089|QBEIF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.784||28.034||25.9549||29.7362||32.2585||34.7792||38.2051||39.9427||||51.03||63.2957||76.005||74.593||78.1608||||81.8004||||152.4995||169.8763||183.2861||||360.475||381.4284||398.0061||353.1222||363.9797||344.9484||354||432||473||448||489||564||519||408||395||362||312||263||247||257||257||276||229||196||459||445||400||550||507|||
2022-02-13 18:16:00|pink_usa_0090|OCLDY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1148.4116||1059.2136||1032.5199||1051.567||941.9725||934.9787||805.6636||803.9845||799.3502||818.2889||785.6124||801.1088||1012.0437||1109.5319||1131.3364||1210.8187||1264.5397||1271.2484||1197.1951||1345.0968||1547.3466||1681.4781||1625.8321||1480.3565||1833.055||1978.4794||2166.1323||2430.4496||2645.2091||2928.5342||3166.4571||3331.141||3213.1765||3358.3395||3306.8759||2802.8017||2042.53||2129.5366||2078.5863||2064.9284||2150.8712||2153.0174||2070.2563||1950.1227||1959.2597||2061.6719||2369.0372||2415.8761||2181.6475||
2022-02-13 18:16:01|pink_usa_0091|CMSQY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9803||9.5137||9.0634||30.0001||28.188||23.746||49.2506||54.1913||58.0673||60.6635||69.0979||82.7373||82.2609||90.0325||69.9357||||63.6505||77.4072||73.9628||||56.0101||||88.492||107.393||87.043||90.81||125.197||144.956||147.401||154.933||175.843||190.91||199.6||187.873||181.257||176.173||159.004||161.107||149.488||116.535||109.005||109.897||109.312||115.249||132.992||136.612||317.139||290.126||337.706||309.272||312.01|
2022-02-13 18:16:03|pink_usa_0092|STGPF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2007||||||||30.0339||23.3167||22.6265||16.6735||16.9519||16.9266||18.6733||25.974||26.0045||31.4162||93.9856||90.3803||93.036||102.3353||86.7046|||
2022-02-13 18:16:05|pink_usa_0093|IPGDF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.769||15.4303||17.1035||15.8397||20.2352||17.4848||22.762||21.5127||27.836||25.4352||30.7064||50.8984||41.5111||53.4255||68.4891||77.5082||113.1653||540.9879||363.4128||365.0113||511.5907||542.622||555.1133||563.4473||389.6729||353.1836||1081.412||1214.035||1060.6606||1320.0872||1314.1861||1148.6035||1063.725||1014.2289||979.603||922.271||978.9056||723.8973||673.2239|
2022-02-13 18:16:06|pink_usa_0094|ANSLY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||968.6065||936.3433||798.9455||456.2244||471.0101||711.4725||687.9543||392.9787||359.9895||341.8502||201.321||187.1974||179.584||177.142||166.915||159.2662||155.5819||150.5932||144.9074||149.3847||147.9057||170.3138||159.6738||167.9088||151.0384||150.4342||140.4946||146.8576||147.9729||158.4977||150.95||164.5619||182.5341||183.5239||195.6||206.1||215.5||231.2||226.7||245||244.9||217.9||228.2||230.4||224.7||229.8||281.8||307||346.4||356|||
2022-02-13 18:16:08|pink_usa_0095|WYGPY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.07||7.5271||7.5072||6.4788||21.2694||26.0768||32.8197||47.9538||57.285||53.6314||66.1349||78.2359||98.982||112.0201||110.3925||97.556||105.724||115.534||118.8174||136.1451||137.4465||129.5348||115.2296||108.9316||99.5664||82.2224||66.1843||54.739||48.6821||40.1899||45.396||39.8882||43.1797||386.1675||643.3735||538.015||502.9113||464.3281|||
2022-02-13 18:16:10|pink_usa_0096|AUSDF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4965||39.6445||40.7276||40.2568||37.591||35.3495||30.9393||28.4662||28.6354||21.278||16.8708||||15.6507||22.1869||32.3616||37.0565||43.9181||||80.7532||||119.2697||139.7849||176.1357||263.9136||273.9285||299.0792||380.8434||378.2507||473.6068||580.1572||666.3444||711.772||858.2633||780.1486||735.8204||731.698||473.8511||429.3045||390.0483||365.7967||362.6992||430.6886||466.9626||488.0227||632.0631||621.668||679.5131||638.2211||649.4276||598.0674|||
2022-02-13 18:16:11|pink_usa_0097|WNARF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0244||||0.0171||||4.198||||12.2985||||27.5463||40.5567||55.6184||73.908||103.5884||||166.3555||220.2681||207.5111||244.4158||310.1589||324.9674||399.8173||441.4148||467.3547||537.7852||547.0515||358.2325||334.6403||334.9217||292.6762||277.2038||283.3379||269.0678||243.4446||250.4025||258.3937||242.018||248.0143||260.9663||283.8817||292.9591||367.7404||400.0172|||
2022-02-13 18:16:12|pink_usa_0098|AGLNF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||946.0078||1418.1173||2039.5087||1913.0933||1806.1395||2396.9078||2581.8382||2520.5611||3325.9884||3634.7799||3703.0059||6344.2411||6592.9633||5730.432||5723.1298||5871.194||6426.4111||5853.744||5054.4702||4875.7266||4693.1597||4954.1971||5079.36||4910.7342||4853.316||4613.8399||4705.9378||4562.4768||5125.2208||4720.6692||4524.1633|
2022-02-13 18:16:14|pink_usa_0099|AGLXY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||946.0078||1418.1173||2039.5087||1913.0933||1806.1395||2396.9078||2581.8382||2520.5611||3325.9884||3634.7799||3703.0059||6344.2411||6592.9633||5730.432||5723.1298||5871.194||6426.4111||5853.744||5054.4702||4875.7266||4693.1597||4954.1971||5079.36||4910.7342||4853.316||4613.8399||4705.9378||4562.4768||5125.2208||4720.6692||4524.1633|
2022-02-13 18:16:16|pink_usa_0100|BEPTF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.9802||11.8912||||4.015||7.855||4.1458||7.8448||4.4378||7.5485||4.7999||8.0689||10.1717||26.1418||13.6821||44.0529||25.6095||54.7043||35.7087||39.2606||73.4026||816.2116||378.3946||901.9319||1036.24||935.7634||1003.8161||1156.6127||1017.8261||1215.4295||1302.7419||1396.5196||1494.3555||1717.1469||1555.8424||1637.6044||1746.0701||1535.7707||1029.0072||565.2968||873.2845||802.0616||953.9538||549.666||2346.7212||315.3599||2177.217||429.5691||2433.6416||428.8701||2890.5552|||
2022-02-13 18:16:17|pink_usa_0101|VPTOF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.8124||2.8998||||||2.6244||1.2878||0.8936||2.5985||3.4222||3.347||4.6548||3.2185||3.8764||2.2424||3.3809||0.3766||3.6075||4.5108||1.7995||||3.5213||3.7142||5.508||5.3345||4.0537||6.2521||9.0301||24.0553||34.0784||129.9963||130.8202||193.7835||273.8935||285.7385||346.4487||409.1335||216.9092||301.0858||155.5258||240.9934||167.6828||268.8215||173.1101||214.2064||109.0045||238.9777||215.9138||404.3117||182.1376||352.6557|||
2022-02-13 18:16:19|pink_usa_0102|ELKMF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0446||4.1073||4.3158||4.3555||2.8552||2.9472||4.1035||4.5476||7.3702||12.8085||19.853||30.302||36.0425||16.7224||18.3908||26.8443||29.3128||34.7965||41.384||52.8603||36.7712||80.7702||||192.6139||299.2228||333.8836||331.0587||321.8443||360.0333||353.0088|||
2022-02-13 18:16:20|pink_usa_0103|AGESY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1584.583||1322.3359||1416.4074|1537.4397|1583.2047|1486.528|1422.628|1464.0306|1380.1713|1430.7344|1474.5875|1361.3056|1396.5948|1460.7255|1503.6293|1515.4651|1516.283|1386.6539|1361.2128|1221.9669|1259.7811|1291.9546|1259.5909|1309.1095|1288.3122|1318.4334|1239.3087||1382.7947||1420.3248||1428.6131||1412.2589||1951.4331||1925.5722||1926.5597||2247.1369||2080.1724|||
2022-02-13 18:16:22|pink_usa_0104|KBCSY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4132.7|3900.5328|3241.6428|3639.5046|3581.5823|3755.7072|3832.0619|3555.7152|3433.8403|3511.9694|3142.5208|3344.1044|3412.05|3253.6523|3302.5115|3365.4036|3392.7976|3333.7757|3083.318|2860.1006|2770.0936|2438.7358|2521.3568|2565.456|2511.3101|2623.659|2606.2126|2683.537|2588.9848|2684.3734|2906.7515|3001.7478|3265.5834|4000.7605|3831.6799|3850.868|3130.8543|4059.645|4254.654|4105.0632|3638.3122|4091.9074|4108.4195|4228.9281|3857.1546|4301.132|4338.8494|4152.442|4039.761|
2022-02-13 18:16:24|pink_usa_0105|BUDFF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16461||15481||15893||16615||16022||15858||16461||20374||20889||21550||20263||19295||18952||19309||27522||26372||29233||25451||27615||27517||27544||24718||26419||26618|||
2022-02-13 18:16:25|pink_usa_0106|AVHNY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||132.1506||110.1217||128.2401||144.2894||135.1153||138.506||179.0877||166.8694||2390.5331||2235.5297||2061.9553||2214.7416||2127.3114||2400.6844||2256.655||2622.5488||3086.6805||2906.0564||3101.2239||3228.6332||3258.7605||3263.3279||3475.3172||3350.5735|||
2022-02-13 18:16:26|pink_usa_0107|GBLBY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.74||24.9451||31.786||2414.0397||2486.8465||2394.8347||2550.1768||2532.1427||2575.0464||2563.7926||2442.133||2504.5328||2396.6229||2503.9886||||2631.7484||3145.1335||2841.6173||2672.9511||3027.3762||3122.8099||3011.7538||3094.8254||3008.8719|||
2022-02-13 18:16:27|pink_usa_0108|SIETY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1560.13||1537.7933||1507.7757||1055.6628||565.1394||564.0613||603.589||588.4309||632.7146||672.327||615.0629||579.4186||569.6093||612.0095||607.2327||669.5481||253.4966||254.9443||253.9458||320.5203||300.9897||300.8492||323.3565||314.0489|||
2022-02-13 18:16:28|pink_usa_0109|UCBJY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||763.62||665.2032||671.6298||723.85||647.65||673.0419||796.145||866.6812||996.9881||1004.1248||834.1897||828.8624||711.7383||757.5035||716.7545||773.3034||807.3981||919.187||920.8395||941.436||940.9428||990.8343||1273.0086||1334.0236|||
2022-02-13 18:16:30|pink_usa_0110|UMICY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1092.2197||971.3923||1069.9661||1178.283||1119.5744||1097.5186||1206.4744||1218.8275||1378.8857||1364.4364||1291.091||1114.4218||1117.9987||1148.3798||1131.5872||1326.5128||1561.3028||1642.6275||1832.4043||2013.5133||2346.3887||2341.9003||2661.2165||2661.5021|||
2022-02-13 18:16:31|pink_usa_0111|SVYSF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5607.03|5365.9338|4897.314|4895.8218|4356.949|4440.4884|4528.4056|6474.4441|7306.7873|7408.6845|7000.3819|7165.938|7132.2425|6963.508|6917.8102|6262.5654|6925.063|6868.3481|6955.2014|6468.8522|6547.0517|6201.8828|6376.296|6326.9996|7594.0618|7524.1779|7549.4516|7605.2245|6839.8252|6860.5404|6981.4658|6381.6594|6517.9701|6549.1648|6218.0974|6236.454|6237.6867|6680.727|6693.519|6535.0593|6630.2862|6448.8902|6180.0616|6120.3227|6270.3361|6049.0164|6079.8633|6106.8735||
2022-02-13 18:16:32|pink_usa_0112|SOLVY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5607.03|5365.9338|4897.314|4895.8218|4356.949|4440.4884|4528.4056|6474.4441|7306.7873|7408.6845|7000.3819|7165.938|7132.2425|6963.508|6917.8102|6262.5654|6925.063|6868.3481|6955.2014|6468.8522|6547.0517|6201.8828|6376.296|6326.9996|7594.0618|7524.1779|7549.4516|7605.2245|6839.8252|6860.5404|6981.4658|6381.6594|6517.9701|6549.1648|6218.0974|6236.454|6237.6867|6680.727|6693.519|6535.0593|6630.2862|6448.8902|6180.0616|||||||
2022-02-13 18:16:33|pink_usa_0113|BPOSY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||778.2912||739.7417|756.6086|787.234|772.3797|762.2344|713.8831|687.9025|602.1035|614.5246|605.5826|599.8937|611.2049|599.44|593.0258|593.7011|595.1145|631.5693|659.018|903.0142|861.7971|790.8476|835.5942|809.8812|1234.6262|1239.7848|1214.7792|1269.8247|1235.5134|1242.8728|1302.7259|1399.4485|1343.3271|1356.2772|1344.2081||
2022-02-13 18:16:34|pink_usa_0114|AFGVY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||466.18|429.4908|391.296|418.3182|416.2775|424.9879|431.4146|407.454|389.8853|387.4083|362.0244|364.1071|366.3325|347.2784|334.943|336.0006|334.1705|321.8249|315.1533|293.1159|284.5487|250.1545|247.8736|241.918|233.9662|234.5993|231.3667|226.6198|209.3177|209.4495|218.4925|222.6571|227.943|233.0181|219.6799|217.294|197.8947|322.301|320.634|305.2539|283.403|272.4262|237.3054|247.7245|252.1418|237.9749|242.7661|231.98||
2022-02-13 18:16:36|pink_usa_0115|BGAOY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3460.6|3240.0894|2893.1448|3181.671|3122.7461|3296.8332|3367.3502|3155.0521|3110.0153|3191.1261|2991.9884|3119.4426|3262.6075|3165.2309|3225.618|3346.512|3532.2655|3530.4464|3506.251|3299.14|3260.1496|2929.2986|3063.0896|3083.048|3069.9864|3207.3239|3169.0567|3190.6267|3076.3356|3089.3804|3303.6987|3390.5142|2854.0863|3643.2195|3415.4443|3456.95|3819.4821|3746.328|3836.238|3699.1521|3845.5436|3746.6872|3791.2626|3949.5042|4249.5118|4045.5728|4123.454|4007.4545||
2022-02-13 18:16:38|pink_usa_0116|SFNXF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.987||26.2955||26.5265||22.3565||23.4352||25.1046||22.0823||20.771||21.6625||20.9789||21.9558||21.3336||18.661||17.0808||16.3361||16.4437||15.8426||17.5824||17.9331||12.5148||12.099||12.225||11.9466||11.5706||13.0265||12.6345|||
2022-02-13 18:16:39|pink_usa_0117|CUYTY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1680.0113||1815.1195||1970.4756||1997.747||1999.3463||1946.811||1967.1846||2095.2134||2266.1148||2220.8288||1952.1799||2095.5725||2227.1068||2230.8584||||2453.9406||2628.2962||2522.4696||2469.5893||2586.0148||2637.7913||2944.1652||3020.5224||3082.6662||
2022-02-13 18:16:40|pink_usa_0118|BCNAY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.6625|68.4377||||77.4693||75.1896||73.1787||78.5631||90.5962||88.7458||86.9209||80.1503||87.3098||101.2035||112.927||109.8759||115.7885||126.3644||125.3285||124.4334||158.4114||151.7483||137.4482||151.8681||150.6031||143.6629|
2022-02-13 18:16:41|pink_usa_0119|IOBCF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||113.7222||105.5729||114.9471||123.014||25.5757||20.7337||13.4935||10.7012||10.5719||10.6975||10.5344||9.952||10.1972||13.199||17.255||24.915||27.2164||25.0377||50.8212||50.4794||55.9771||53.8627||58.5399||54.8259|||
2022-02-13 18:16:42|pink_usa_0120|TLGHY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1880.4042|1756.1852|1570.5594|1734.9986|1742.5163|1823.9183|1857.6047|1736.7048|1685.342|1724.4329|1625.8751|1697.3589|1768.816|1716.9135|1776.7616|1845.7093|1913.959|1890.6524|1894.6034|1755.9038|1723.7558|1501.7935|1541.9835|1544.7871|1543.6663|2260.9934|2215.3797|2239.609|2163.8205|2164.3829|2419.6779|2490.4611|2578.8403|2612.3918|2502.531|2530.9522|2551.8121|2689.2481|2707.8792|2590.7194|2651.2184|2594.8869|2608.2222|2687.4005|2814.1485|2632.8461|2634.0124|2516.0551||
2022-02-13 18:16:43|pink_usa_0121|BDORY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2804.2128|2367.1577|2365.9044|2576.635|3283.5692|2988.7128|3200.0296|2848.8777|2994.9116|3093.2499|2739.4269|2921.5837|3233.6019|3285.493|3071.5883|3067.9459|2709.9521|3216.936|3489.0107|2895.2549|2659.0054|2319.2223|2404.04|1854.9987|1848.5534|1986.1129|2199.518|2206.6842|2321.5815|2353.3633|2244.0865|2265.6091|2237.5673|2227|1900.8104|1806.6373|1945.0066|1930.8075|1967.0342|1784.8985|1958.6762|1485.8345|1474.9751|1406.8131|1583.1635|1385.1611|1597.7872|1474.4843||
2022-02-13 18:16:45|pink_usa_0122|JBSAY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8611.7439|8544.1818|8525.1979|8855.7025|8647.2898|8916.4168|9111.6676|8376.1318|8240.6836|8417.8677|7522.467|7860.641|7896.524|8138.7396|7901.8074|9115.7498|8846.1535|9338.58|9794.3025|9250.4994|9051.2292|8373.984|8814.349|8057.9793|8931.253|9441.2443|10060.2093|10096.7448|10171.3341|10657.2618|10185.1875|10375.5798|10127.6661|10015.4268|9071.904|8766.8113|9059.572|10014.496|10185.6633|9925.6991|10603.3857|9330.6668|9452.4215|9367.7713|10138.7591|9793.0012|10783.2188|10925.8593||
2022-02-13 18:16:47|pink_usa_0123|MRRTY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||955.4212|962.6925||1282.4675|2095.0231|1792.3691|1790.8604||3953.1881|4175.9892|4267.9462|3861.1786|3802.0175|3849.6394|3545.9951|3654.8832|3779.414|3791.038|2013.9757|2017.9831|2008.5974|2058.9179|2118.5886|1957.1338|1863.5359|1658.877|1370.4958|1081.795|1088.292|1147.2232|1208.1006|1216.5694|1231.6466|1265.9287|1245.6805|1327.0445|1338.3197|972.3868|1275.3398|1253.1878|1349.8629|1533.395|1649.2301|1560.5312|1600.4604|1418.7365|1445.0103|1448.3514|1550.862|1509.23|1681.8442|1675.5408||
2022-02-13 18:16:48|pink_usa_0124|MRVSY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||443.554|435.117|458.2238|495.5422|562.1193||667.322|602.5225|597.2498|617.9311|548.9453|568.022|593.7048|614.7927|573.3821|571.4344|551.609|607.0328|671.7966|622.4465|674.0019|576.8527|607.1494|508.2678|527.2745|589.7109|644.2817|653.0253|669.6576|700.3185|681.8862|1095.3053|1054.8606|1047.3946|887.5994|814.2426|923.5506|902.3777|970.9276|880.5566|902.6708|789.8756|771.1205|754.6816|792.9439|742.3812|815.6855|809.8217||
2022-02-13 18:16:50|pink_usa_0125|EQUEY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||75.3187|1566.768|1270.729||84.1095||||0.6398|74.924|65.5753||1.2955|1.3216|1.201|1.21|1.1461|1.1937|1.4795|1.3538|1.2548|1.0672|1.1128|0.8659|0.8966|1.0001|1.2447|2.0829|2.6894|2.9076|21.9335|3.2589|3.217|3.5303|3.1293|3.1071|3.4908|3.6954|3.7362|3.4172|11.7108|9.0875|8.4544|8.2134|9.3599|8.3858|9.336|37.3784||
2022-02-13 18:16:51|pink_usa_0126|EGIEY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4667.1889|3890.9821|3829.2758|5241.185|5898.814|6122.6398|6336.5302|5431.4947|5296.958|5402.5552|4714.1056|4783.5012|4717.6957|4797.3474|4417.6501|4324.2611|4101.1433|4291.429|4382.5017|3897.4234|3627.4774|3002.4538|3147.3929|2423.605|2498.4384|2756.071|3084.7721|3130.9098|3131.7706|3327.1976|3304.8553|3552.5377|3523.8689|3640.9957|3274.5556|3397.8616|3776.5357|3857.1713|4041.0785|3667.3111|3849.4401|2993.4469|2850.4666|2730.3599|3016.9001|2724.232|3147.6181|2878.8405||
2022-02-13 18:16:53|pink_usa_0127|HYPMY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||238.7621|239.2167|164.7871|247.1826|437.3757|735.4234|790.2325|724.0522|674.4551|706.5293|645.4358|669.3158|670.874|695.2642|649.9158|654.7063|642.8518|687.0466|727.0661|663.808|625.9924|521.3298|512.9357|403.2267|186.965|211.7343|231.3128|232.4018|289.8958|275.9969|267.0274|279.5513|273.6178|280.2235|242.4752|233.1856|248.7263|262.8919|275.8243|264.2158|290.2089|240.1911|238.3204|252.0241|297.444|285.4767|355|346.8861||
2022-02-13 18:16:55|pink_usa_0128|COGNY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96.1591||117.736||132.0763|137.41|133.6624|120.5531|131.9606|139.8429|152.3121|175.1079|181.17|196.6069|190.5259|192.9592|198.5979|221.2809|247.0664|546.3552|534.0424|458.9943|481.4613|378.7459|409.4788|438.5652|499.8314|505.2733|523.6615|548.6965|535.4136|574.6024|582.8186|593.1003|523.6076|540.9177|643.688|1389.7262|1405.2185|1288.6124|1454.9042|1145.7392|1085.8972|1037.9145|835.5801|749.8451|873.8783|765.3447||
2022-02-13 18:16:56|pink_usa_0129|WEGZY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.8821|80.5411|108.908|110.9182|116.5981|123.4113|122.8414||||||||||254.0893|||372.4247||452.8889|534.4802|499.3581|447.5777||||1302.6654|610.7519|653.5296|692.911|1416.5035|1463.437|1511.3831|1311.2785|1310.5605|1358.1853|1207.0483|1241.3928|1236.0975|1260.2648|1166.1308|1140.5587|1104.493|1149.9284|1219.1541|1139.708|1080.9262|938.8031|970.4645|801.3366|824.1581|900.783|952.4076|939.9092|931.62|967.3672|939.2339|982.7726|953.5634|993.9634|881.4091|862.3455|913.9658|964.5099|991.9235|944.2013|989.2366|827.6311|838.2268|836.0316|938.1069|896.91|987.67|953.3356||
2022-02-13 18:16:58|pink_usa_0130|LZRFY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.0394|49.2448|1037.9982||1503.2146|1488.3039|1689.7597|1390.4796|1497.2913|1453.1138|1215.7131|1278.3147|1318.0146|1318.9621|1302.4311|1289.2583|1245.1309|1224.1393|1392.6887|1276.3748|1307.751|1030.9512|1101.5836|868.919|990.7945|1018.541|1267.5096|1417.1543|1542.2768|1561.4197|1728.5914|2210.5018|2258.289|2259.5636|2110.7065|2194.938|2588.6277|2726.9968|3141.0432|3192.2875|3620.2176|2831.2663|2568.2531|2326.3837|2727.701|2503.0573|3022.7478|2880.4485||
2022-02-13 18:16:59|pink_usa_0131|USNZY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6854.1095|6783.4005|7288.3008|7983.5982|8440.8108|8938.7846|9434.2148|8390.2763|8086.982|8924.3033|7911.9091|8139.6682|7723.4992|7802.104|7039.6787|6864.0907|6550.7063|6831.7501|7031.2441|6307.1224|5835.0056|4787.9786|4934.4671|3756.4021|3721.734|4020.2136|4371.3318|4271.6572|4223.5213|4280.9948|4011.0289|4098.3141|3887.3298|3831.7549|3230.5611|3039.7203|3022.9441|2948.482|2993.3637|2741.1623|2838.7842|2186.4103|2090.4237|1992.5094|2116.9554|1904.2862|2239.3786|1988.7231||
2022-02-13 18:17:01|pink_usa_0132|LRENY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||205.089|199.6597|200.1951|213.5376|243.9721|254.3344|288.8005|259.1693|321.2319|347.0111|322.3356|366.3972|412.279|417.6652|392.7777|415.0352|449.2007|485.9291|517.6474|491.1997|489.7938|408.1054|445.7366|363.0417|389.8029|432.5698|489.6292|491.6361|505.3487|519.4557|504.7252|539.1538|547.2619|551.0329|479.5688|471.6323|514.6476|992.4831|1045.3573|971.5438|946.3036|773.8345|669.0684|680.159|741.3549|764.9185|950.5996|884.7783||
2022-02-13 18:17:02|pink_usa_0133|BBSEY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0099|0.0089|0.0109|0.0083|0.0081|0.0103|0.0102|0.0087|0.0093|0.0078|0.0072|
2022-02-13 18:17:04|pink_usa_0134|YDUQY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110.135|102.8545|98.534|112.8963|124.7395|140.1899|119.0199|137.1617|141.3578|147.4898|132.4959|137.4962|143.5613|143.237|134.9191|136.4368|141.7768|153.1775|159.7224|185.1669|174.9164|150.5085|160.8248|124.5709|135.2823|146.5205|160.67|162.3928|190.4762|194.2385|182.1168|189.4656|181.779|181.569|155.5257|149.4484|170.5915|480.2424|487.5241|456.2842|430.419|339.6592|433.6329|420.6972|471.446|435.039|503.3309|464.7632||
2022-02-13 18:17:05|pink_usa_0135|CTPZY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2682.2957|||2898.7319|5.4364|5.6758|5.6902|4.8045|4.6378|4.565|4.2882|5.7224|4.0804|4.835|4.6776|4.4723|4.3807|5.8511|5.7502|5.7784|9.2219|7.6798|7.5205|5.7196|5.8549|6.2595|7.9066|7.6004|7.8201|7.8462|7.2436|7.2732|6.9037|7.1543|5.9176|5.8923|6.5901|11.5679|19.3118|18.196|21.4628|17.9889|17.0975|16.1538|17.8864|15.6182|19.8534|17.8831||
2022-02-13 18:17:07|pink_usa_0136|LGSXY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||918.0218|2458.8823|2476.8719|2650.3676|963.1644|1002.0231|1039.2456|1037.4101|857.9355|1111.723|1004.4305|1018.1808|796.7126|810.9459|747.3034|1471.3858|709.1593|742.0768|751.1519|675.4174|640.4136|1038.0058|536.4052|824.913|431.5626|959.4296|1057.2823|1040.3137|503.3127|510.3564|485.5939|505.5378|486.8431|481.9972|394.9027|379.0554|402.6665|421.6863|429.5443|393.2044|413.3869|318.0332|310.058|301.4743|337.9371|302.9733|352.1182|328.7294||
2022-02-13 18:17:08|pink_usa_0137|CYRBY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80.5208|85.6529|93.6324|99.7659|100.9515|104.3253|99.5249|100.0464|105.1949|||81.0786|82.8976|69.4549|68.6927|66.1385|72.5079|76.0788|67.2035|64.3919|51.7079|52.2321|37.2586|35.2571|31.8087|34.2032|29.5896|26.3231|22.946|19.387|19.4384|18.4547|18.2804|14.5211|16.0452|17.7787|19.3574|20.1205|20.3261|22.9566|17.4847|15.5173|12.5922|14.125|12.1432|16.4369|21.7679||
2022-02-13 18:17:10|pink_usa_0138|IOCJY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||543.988|560.6576|602.7257|656.1903|586.4569|510.2385|1288.9331|1179.4506|1223.4159|1175.7639|1165.5697|1131.5159|1122.9547|1105.4819|1122.3227|1140.1936|1068.1981|1029.8535|916.6256|939.4157|841.7001|847.8906|875.9107|896.5276|904.1341|896.9582|907.2345|895.455|904.1188|912.2177|919.2453|851.3193|831.8395|876.9037|887.4062|909.7434|876.942|910.6082|827.618|820.7783|809.5634|828.0613|771.0734|804.905|775.7267||
2022-02-13 18:17:12|pink_usa_0139|BRMSY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||804.6788|||||||6.8437|7.0199|7.1819|6.0962|5.9833|6.0503|5.244|5.3061|5.2034|5.2298|4.7348|4.5694|4.3051|4.4464|4.5422|4.007|4.0515|3.396|3.6783|2.7917|2.8305|3.0915|3.3882|3.332|3.2879|3.3672|3.2078|3.3748|3.5172|3.8224|3.5144|3.4801|3.7256|3.5114|3.7351|3.7735|4.1528|3.7521|3.7174|3.6844|4.9794|4.6968|5.6413|7.1251||
2022-02-13 18:17:13|pink_usa_0140|SLCJY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1222.9779|456.7304|453.8249|524.7546|1323.9514|1377.0283|1436.7944|1276.3677|1366.0622|1400.0375|1237.827|1274.0139|1264.1009|1278.7439|1186.9625|1167.1921|1134.3963|1179.4141|1224.5199|1115.1263|1032.0503|846.4108|880.6718|680.901|696.8173|760.5983|841.9695|838.643|824.4807|846.3359|808.0677|852.9483|799.027|803.02|689.2452|679.2963|718.4517|857.5342|888.5596|831.1972|853.2784|672.4404|663.3766|645.6956|725.7253|655.6715|984.7981|1159.3222||
2022-02-13 18:17:15|pink_usa_0141|RADLY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.4825|||83.6875|91.2264|95.7737|102.0753|91.5246|198.5887|206.4493|190.7964|207.4116|221.3502|235.3355|226.5692|229.6924|226.6935|244.4967|265.0446|248.6803|243.2595|205.5305|221.3781|179.0592|202.4451|231.7211|273.7257|291.2617|309.2193|333.249|337.2611|380.9426|385.1163|395.2569|354.0902|357.0764|399.1775|1331.2323|1365.8202|1296.7325|1196.2376|952.1207|905.8379|876.0006|965.6613|870.425|1035.0085|972.5336||
2022-02-13 18:17:16|pink_usa_0142|HKXCY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.0688|36.19|35.8208|37.7618|37.9046|56.1326|61.423|80.5912|121.9602|153.1313|186.6182|226.1958|216.075|215.0006|215.0052|214.2026|226.0318|220.7886|213.624|208.3337|206.6427|202.1779|192.3092|197.1426|201.2244|194.8434|192.1303|189.2546|193.2661|189.1449|184.2222|180.6362|188.0173|183.9367|181.9415|186.7559|207.467|500.7308|491.2896|485.7618|507.7943|509.767|496.9889|493.6458|496.623|478.9287|462.4028|444.3086||
2022-02-13 18:17:18|pink_usa_0143|NDVLY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1157.5514||1189.6889||1332.9434||1357.8364||1582.1051||1772.8986||1975.1218||2238.5918||2359.5132||2566.2114||2642.0005||2765.0812||3076.2103||3847.658||3946.7873||3739.3558||3814.6809||3902.499||3969.2234||4942.052||4797.3878||3676.4037||3645.2923|||
2022-02-13 18:17:20|pink_usa_0144|CRBJY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||293.9322||254.5033||393.2639||355.2061||236.8414||446.8096||341.7778||546.6068||467.3449||694.3252||444.1686||818.8901||459.7183||919.7882||526.7242||986.801||586.3288||1196.7065||660.4326||1344.7944||2083.9547||2209.6909||1036.6023||2336.0643||1410.1783||3299.0587|||
2022-02-13 18:17:21|pink_usa_0145|ANPDY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||92.2694||93.5152||98.4682||102.4635||107.473||123.5255||146.9956||149.4434||154.2921||168.4022||172.146||175.6504||179.5698||184.5164||191.1198||246.6314||292.3468||314.4686||368.7107||669.7459||829.8051||782.3901||1046.4849||1332.697|||
2022-02-13 18:17:22|pink_usa_0146|GELYY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||633.6428||726.4677||824.3341||986.1027||1073.7404||1084.3605||1122.7103||1104.0798||1024.4735||902.7503||944.8043||1189.6018||1237.6231||1332.3626||1533.4534||1722.2528||2152.4893||2498.0981||3404.9458||3361.1121||3868.944||3738.3914||4067.5123||4070.6826|||
2022-02-13 18:17:23|pink_usa_0147|HRELY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||99.473||85.384||130.2238||136.2238||197.4351||183.7248||260.2961||285.1191||347.2101||391.8217||460.2204||577.3319||607.3235||621.42||627.1634||685.1227||804.0296||840.8112||947.532||1242.2214||759.0452||766.2677|||||||
2022-02-13 18:17:24|pink_usa_0148|GXYEF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||925.2043||1105.8704||1592.5615||2105.9548||2819.1823||2250.2573||2922.4793||3008.0696||3653.2832||4016.8924||4592.6287||5434.8406||5264.3879||5126.4072||4971.2465||4819.8003||4711.9716||4694.0002||4631.9888||4664.1758||4838.7018||4968.4978|||||||
2022-02-13 18:17:25|pink_usa_0149|GXYYY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||925.2043||1105.8704||1592.5615||2105.9548||2825.4411||2250.2573||2934.4306||3008.0696||3681.7642||4016.8924||4616.5649||5434.8406||5283.4372||5143.476||4980.0753||4827.6682||4718.813||4699.739||4638.7862||4676.0842||4844.8929||4974.3536||5298.6537||5582.1641|||
2022-02-13 18:17:25|pink_usa_0150|KSFTF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||60.6871||||59.0953||||59.1602||||73.2247||||59.6251||63.5399|61.5883|65.1119||94.0881|110.135|117.6987|127.407|148.8148|166.349|166.8327|166.4893|158.0585|146.8353|153.6566|180.6691|203.594|231.8398|250.3552|280.8604|296.035|332.3609|389.2182|396.0695|438.0889||239.8898||||260.3848|||
2022-02-13 18:17:26|pink_usa_0151|CPCAY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7998.7655||8214.4138||8519.6914||8625.1394||8444.9253||8504.9388||8494.7309||8742.112||9455.5177||10015.007||10871.862||11152.2991||12240.9189||12347.622||12693.8966||13045.1662||12970.2025||12755.4648||13725.3721||14080.6982||14230.1842||14029.6247||14953.4553||17487.9907||17989.6568||17151.5357||17017.4015||16519.2424|||
2022-02-13 18:17:29|pink_usa_0152|WHGLY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4132||4160||4582||4603||4674||4644||4529||4808||5037||5088||5300||5986||6052||5915||6215||6251|||
2022-02-13 18:17:30|pink_usa_0153|WHGRF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4132||4160||4582||4603||4674||4644||4529||4808||5037||5088||5300||5986||6052||5915||6215||6251|||
2022-02-13 18:17:31|pink_usa_0154|GGDVY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||391.1651||402.4595||419.7876||410.1251||436.8676||410.7866||412.3986||413.518||410.0537||402.5396||492.7787||686.5074||951.7403||928.0096||896.8682||996.3216||993.2207||964.5949||935.1604||991.673||954.5659||951.1273||1069.1603||1102.2755|||
2022-02-13 18:17:33|pink_usa_0155|TTNDY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||319.8634||325.7052||339.437||354.34||360.082||358.912||384.154||387.969||383.949||399.735||425.366||507.113||538.466||566.585||601.23||624.71||688.868||699.297||790.936||1201.844||1333.703||1404.905||1716.678||1899.128|||
2022-02-13 18:17:34|pink_usa_0156|CJRCF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1922.4709||2334.9248||2809.1406||3238.0617||3935.2826||3940.4838||4161.146||4127.8023||4307.5192||4204.0489||4412.2963||4295.3803||4217.929||4003.3499||3969.3247||3862.6527|3907.274|4098.6355||3830.8761||3765.4834||3949.9294||4016.1425||3766.4795||4307.6842||4171.9449|||
2022-02-13 18:17:35|pink_usa_0157|CARCY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1922.4709||2334.9248||2809.1406||3238.0617||3935.2826||3940.4838||4161.146||4127.8023||4307.5192||4204.0489||4412.2963||4295.3803||4217.929||4003.3499||3969.3247||3862.6527|3907.274|4098.6355||3830.8761||3765.4834||3949.9294||4016.1425||3766.4795||4307.6842||4171.9449|||
2022-02-13 18:17:37|pink_usa_0158|SMSOF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||124.782||128.709||127.975||124.207||135.824||132.549||155.347||173.163||178.325||172.363||186.083||186.879||281.99||283.063||308.1||298.2||311||948.3||880.7||649||587.5||527.8|||
2022-02-13 18:17:38|pink_usa_0159|SMSEY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||124.782||128.709||127.975||124.207||135.824||132.549||155.347||173.163||178.325||172.363||186.083||186.879||281.99||283.063||308.1||298.2||311||948.3||880.7||649||587.5||527.8|||
2022-02-13 18:17:39|pink_usa_0160|SWPFF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||851.4057||859.3718||881.973||920.2171||931.5915||986.721||992.9937||1027.3257||1038.6275||1065.5433||1092.166||1071.6401||1071.4043||1038.2641||1005.6723||988.4644||1010.8381||924.6935||983.3136||941.1635|||
2022-02-13 18:17:40|pink_usa_0161|HLDCY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8938.1208||10269.9161||312.4877||11224.989||248.1659||12238.7026||330.627||13905.9898||250.2725||14455.224||240.9328||219.266||218.2511||184.0121||182.9517||43.8136||44.7965||45.7402||47.2386||97.1065||107.8501||153.664||148.3419||671.7076|||
2022-02-13 18:17:42|pink_usa_0162|HLDVF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8938.1208||10269.9161||312.4877||11224.989||248.1659||12238.7026||330.627||13905.9898||250.2725||14455.224||240.9328||219.266||218.2511||184.0121||182.9517||43.8136||44.7965||45.7402||47.2386||97.1065||107.8501||153.664||148.3419||671.7076|||
2022-02-13 18:17:44|pink_usa_0163|CRHKY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3708.9986||3427.0801||3797.2515||3909.907||4052.4449||4416.5461||4994.7528||5389.9275||5706.4447||6158.4803||6855.0923||8277.0251||8514.951||3420.6808||3294.7616||3179.9202||3009.2238||3050.5274||3132.1733||3104.9046||2853.9038||3026.1132||2774.5448||2624.2784||2721.5954||2633.3759|||
2022-02-13 18:17:45|pink_usa_0164|YUEIY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1592.418||1606.753||1668.055||1779.041||1865.153||1897.374|||||1846.515||1782.581||1778.973||1848.297||1920.988||2010.313||2035.783||2124.287||2251.522||2370.016||2443.996||2463.326||2920.824||3047.63||2939.769||2979.227||2895.24|||
2022-02-13 18:17:47|pink_usa_0165|BCAUY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||487.9823||||||519.5329||523.1171||540.7338||529.2951||||477.2179||488.9747||571.4432||608.5663||600.7821||206.599||217.9521||248.9701||249.2533||263.8183||268.0639||279.5878||296.5454||278.1669||285.6836||315.9966||319.6107||314.5672||318.6912||323.9291||355.8093||393.2071||388.5815||370.4225||397.8017||372.6247||339.4957|||||||
2022-02-13 18:17:48|pink_usa_0166|SHALY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4055.634||4042.334||4394.094||4646.394||5398.788||5119.456||5908.344||6499.94||6075.567||6880.395||6465.821||7016.983||6386.127||6639.611||6002.69||6660.577||6281.592||6394.604||5537.84||6526.675||5438.939||6133.587||5427.919||6097.185|||
2022-02-13 18:17:49|pink_usa_0167|SJMHY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1230.2265||1218.9593||1307.4||1265.2064||1218.8561||1175.1968||1129.1868||1093.521||1048.8732||1065.655||1073.4642||1187.4708||1473.6218||1548.4823||1835.7599||2072.1719||2574.9771||2898.7834||3197.0366||3490.7282||3970.8418||4732.3471||4970.812||5269.037||5664.1471||5716.0195|||
2022-02-13 18:17:50|pink_usa_0168|CJEWY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||217.3331||239.7495||277.62||348.5402||393.6429||478.9872||572.816||566.0107||612.4738||607.1745||600.4128||625.5313||680.2984||639.8752||699.0614||950.8509||817.1876||760.7384||749.13||744.2521||
2022-02-13 18:17:51|pink_usa_0169|HUABF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.8712||39.9023||68.8972||82.7573||143.4694||165.2627||186.0582||186.659||183.7323||182.6527||181.2244||170.1339||168.5174||156.2789||144.4946||147.3973||160.082||172.8714|||232.4211||210.1738||239.5369||221.5966||265.6646|||
2022-02-13 18:17:52|pink_usa_0170|HUIHY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.8712||39.9023||68.8972||82.7573||143.4694||165.2627||186.0582||186.659||183.7323||182.6527||181.2244||170.1339||168.5174||156.2789||144.4946||147.3973||160.082||172.8714|||232.4211||210.1738||239.5369||221.5966||265.6646|||
2022-02-13 18:17:54|pink_usa_0171|CMHHY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1417.0506||1362.6031||2163.1292||2225.106||2350.3068||2262.6173||2175.327||2411.4612||2454.244||2453.709||2575.8796||2546.8391||2524.3343||2474.8852||2379.9189||2391.3013||3952.3312||3737.9546||3729.5545||5040.1963||3945.5169||4914.4099||4323.8454||5558.7511|||
2022-02-13 18:17:55|pink_usa_0172|CSPCY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||521.3972||516.5936||86.4017||580.2991||132.8094||621.2425||860.522||717.0857||710.3205||704.5431||715.1424||729.0558||723.705||736.6823||766.0214||815.9181||923.3222||1001.5698||1049.4439||1244.3264||1326.656||1270.6727||1367.5079||1418.2381|||
2022-02-13 18:17:56|pink_usa_0173|BYDIF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||444.9179||481.4386||523.9561||520.4835||530.8279||569.0023||584.3562||623.6102||648.5488||663.3823||732.4494||682.5204||793.3823||1049.4563||1059.1703||988.388||951.9746||1027.2651||1181.2346||1205.6876||1165.1105||1218.6337||1400.7368||1399.6558||1667.4923||1859.0106|||
2022-02-13 18:17:57|pink_usa_0174|WRFRF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||902.51||978.3761||1094.1865||1078.016||1056.7411||1044.3742||1017.8997||964.9481||993.2461||1013.5508|||
2022-02-13 18:17:58|pink_usa_0175|XYIGY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||617.3452||840.9405||833.3813||1212.9534||1425.7474||1429.1954||1510.01||1652.9303||1595.7449||1644.7555||1702.2116||1808.6502||1721.9557||1720.8189||1748.2712||2045.1635||2131.8219||2171.5336||2172.3779||2247.7565||2383.6953||2453.7581||2787.551||2832.031|||
2022-02-13 18:18:00|pink_usa_0176|SITIY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||188.843||244.78||311.96||317.651||534.578||474.571||629.337||660.31||689.929||764.733||934.214||968.513||943.677||922.353||910.443||894.228||944.71||1090.022||1184.219||1198.187||1309.067||1399.133|||
2022-02-13 18:18:00|pink_usa_0177|PXGYF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4383||1.4166||1.4208||1.2893||1.3537||1.1845||1.081||0.891||1.5017||1.3793||1.507||1.574||8.7568||8.2119||6.5989||6.1385||9.2394||14.6777||37.3568||38.8005||54.2257||60.4337|||
2022-02-13 18:18:01|pink_usa_0178|CTVIF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||991.0821||978.6433||964.0246||987.9561||1007.3977||999.7363||1042.6274||1075.1879||1190.264||1206.7995||1282.3664||1284.8196||1021.574||1030.1541||960.7687||976.8668||946.9147||943.7855||1024.6901||1319.4003||1042.5906||1020.6482||1214.1983||1185.0676|||
2022-02-13 18:18:03|pink_usa_0179|XNYIF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||207.7289||285.2791||536.3174||693.984||988.6942||1375.1515||1520.0059||1685.8874||1899.9757||1999.4896||2101.4151||2294.5708||2346.9248||2411.6533||2919.804||3269.6417|||
2022-02-13 18:18:04|pink_usa_0180|CEBTF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.5316||23.2564||23.1838||23.9034||11.2785||26.8945||33.0854||38.3115||46.4577||49.6639||76.3472||80.9045||79.2102||80.2339||100.2261||103.0745||129.8408||129.6731||138.0226||131.9156||138.44||148.2588||147.4015||143.5097||163.9148||67.9433|||
2022-02-13 18:18:05|pink_usa_0181|LKFLF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.8932||43.2427||47.5191||49.4534||50.8927||60.6737||66.4933||67.7847||72.9931||81.6497||79.6865||79.0875||77.8701||75.2794||72.6046||70.8511||69.7608||139.7416||121.238||288.2272||195.5334||208.8199||157.5709||190.7832||
2022-02-13 18:18:07|pink_usa_0182|UNEGF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.5463||9.7294|||8.6422||23.3913||23.5316||241.5087||272.376||394.8178||492.2182||646.5146||744.5768||804.6235||910.7836||718.7125||704.273||697.1897||719.5602||752.3106||914.162||1002.6797||1606.0102||1534.0507||1455.2267||1474.6606||1466.7259|||
2022-02-13 18:18:08|pink_usa_0183|LMPMY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1597.1822||1678.1014||1792.2763||1967.2681||2197.9748||2295.1742|||2564.6616||2706.5153||2769.5067||2913.3168||2937.9588||3062.2238||3162.287||3153.8741||3338.8607||3533.9361||3703.0897||3558.1308||3773.9018||3893.3847||3920.7621||4391.2074||4608.216|||
2022-02-13 18:18:10|pink_usa_0184|CESTY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.9261||53.2462||67.019||67.0338||67.1239||68.201||67.3233||76.2594||70.8313||75.9645||227.955||227.788||6.5192||6.2189||5.8573||5.7281||5.5185||5.1723||4.6797||9.458||23.4218||32.6175||38.1145||30.736|||
2022-02-13 18:18:11|pink_usa_0185|DFIHY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||732.7||818.3||920.8||927.4||896||911.9||1069.5||1069.3||1081.7||1140.7||1219.2||1159.8||1140.8||1142.4||1099.5||1115.1||4732.8||1119.5||4187.5||4203||4006.5||3941||3644||3550.1|||
2022-02-13 18:18:12|pink_usa_0186|DFILF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||732.7||818.3||920.8||927.4||896||911.9||1069.5||1069.3||1081.7||1140.7||1219.2||1159.8||1140.8||1142.4||1099.5||1115.1||4732.8||1119.5||4187.5||4203||4006.5||3941||3644||3550.1|||
2022-02-13 18:18:14|pink_usa_0187|KCKSF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||182.5307||178.9432||175.8532||148.3728||192.4985||189.9355||201.6454||179.5273||190.6259||174.2876||451.0023||442.144||436.5984||434.0904||430.5967||411.1129||408.3362||405.9023||409.5096||423.8053||395.0984||388.5796||340.5662||331.4732|||
2022-02-13 18:18:15|pink_usa_0188|PYHOF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.593||6.0692||251.2562||21.8646||19.3697||340.2689||18.6169||18.2164||18.0631||24.0101||24.8426||25.1243||27.196||26.0924||26.7427||29.4477||34.1051||34.3433||34.3306||32.6214||31.7008||30.8618||32.7462||33.4398||32.9831||23.0847|||
2022-02-13 18:18:16|pink_usa_0189|CWPWF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105.213||219.3425||97.0688||184.352||161.2267||180.1636||223.1586||307.6476||320.5645||382.4918||561.33||643.1723||755.985||652.4147||833.6541||1179.8723||1328.2219||1511.8862||1532.8954||1460.5664||1171.8951||1534.3593||1466.0008|||
2022-02-13 18:18:17|pink_usa_0190|AMVGF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||168.5668||165.2288||97.7615||96.4643||91.3858||94.4749||80.1514||75.5277||92.9067||92.3129||91.0813||86.9334||85.8565||89.804||84.9804||82.243||85.0083||85.3697||89.802||87.2846||84.5787||112.0493||133.5622||130.1341|||||||
2022-02-13 18:18:18|pink_usa_0191|ASEJF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||213.567||||400.6952||||165.4407||||141.2672||||145.2774||||256.7165||||313.3701||344.4388||345.206||401.6534||387.1046||371.6017||349.8866||334.4096||||305.3967||283.5526||267.5716||326.9945||349.0589||432.1234||471.2164||524.5966||463.2254||445.5589||428.5237||410.5028||413.1876||511.0044||535.45||552.6182||554.1015||566.6779||569.8625||570.9363||590.0341||688.6398||668.2356||661.8382||644.311||624.9346||604.9181|||
2022-02-13 18:18:20|pink_usa_0192|RNHEF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.548||2.8875||36.9915||38.9189||60.0505||39.8341||95.2871||91.8684||90.846||86.9102||84.593||79.8297||76.4482||73.7175||82.5222||78.0555||98.4683||100.6463||104.3731||104.17||283.7685||335.4512||682.9326||702.5125||1140.1002||1133.1906|||
2022-02-13 18:18:21|pink_usa_0193|PLTYF|net_ppe|0.231092436975|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70.9239|70.6386|71.1921||67.5455|64.8646||55.0109|51.6089|46.8906|46.9534|42.536|40.0328|37.6046|36.546|36.6974|37.8336|40.7506|18.7958|41.5753|39.5023|38.7802|19.8271||22.1297||14.6176||14.1377||0.1003||13.3754||0.0543||0.0312||0.0077||||||
2022-02-13 18:18:22|pink_usa_0194|IDCBY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13961.0635||13544.2491||10456.7941|10856.6254|10220.6583|10264.9042|10850.6792|11141.7374|11292.7477|11367.0893|12467.9879|12215.0889|12091.0641|12172.2606|13662.0882|13604.2386|13551.6381|13829.0313|15203.496|15034.309|15673.6205|16549.8189|18375.4|18341.5805|18527.0314|19170.5626|21288.5446|21737.6537|22757.4607|23640.7471|26517.767|26495.5098|27634.5325|28592.5896|31635.528|31352.4366|32956.7459|33177.4592|34120.1681|34188.8937|33812.9405|34561.7505|35076.7509|35354.1034|35872.5751|36204.3394|37631.8778|38332.9828|38780.6809|40007.6712|41954.6542|42875.0078|41206.308|40382.7646|40677.888|40211.2309|40156.7196|40693.9269|43506.3429|43089.7789|43537.0899|43368.0184||
2022-02-13 18:18:24|pink_usa_0195|CICHY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6616.3394||6593.3919|6618.039|7735.1498|7943.695|8258.1468|8522.208|9387.0968|9230.7539|9339.6495|9424.7693|10935.2046|10662.9318|10786.6587|10966.5448|12579.3442|12373.0015|12795.4042|13192.285|14887.076|15193.0301|15609.3566|16224.7427|18255.2887|18309.4662|19499.0323|20152.8429|22388.2268|21623.643|22118.3963|22685.6949|24440.5645|23919.8614|23984.1292|23317.0794|24574.1552|24449.6665|24309.1853|24286.4694|24490.6183|24327.5614|24600.1811|24866.4223|25989.7324|26644.7768|25153.1973|24203.9307|24650.9724|24858.4448|24039.4572|23263.099|24402.5023|23775.5017|23552.6483|24288.7358|26403.9603|25786.927|25697.7274|25365.8583||
2022-02-13 18:18:26|pink_usa_0196|BACHY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9459.3298||9414.0906|9378.4281|10493.4725|10354.865|10408.0715|10480.6185|11119.6635|11536.3159|11975.4963|11956.5481|13047.7373|13292.5376|14137.9841|14471.1279|16097.4855|16313.5294|16426.3039|16865.4406|18630.3474|18937.7426|19651.6858|19835.0924|21840.972|21872.3395|21763.5179|22146.3239|24083.408|24390.416|24485.0357|24725.3257|26231.3097|25810.741|25925.9208|26269.0159|27759.8784|27181.2068|27386.3309|27386.4874|28040.0552|27884.5302|27410.1649|27092.4847|28061.6599|28456.0745|29099.5027|29191.4871|31493.8964|32010.3478|31650.4138|31724.5359|33056.2658|37081.8045|37057.3632|36739.3208|38211.9118|38280.2299|38787.537|39179.6805|41547.7615|41097.5208|41344.6981|41432.9519||
2022-02-13 18:18:28|pink_usa_0197|ACGBY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16393.0711||16154.959|16286.1954|18302.1211|18435.655|18205.1587|18371.3118|20826.77|20643.5404|20227.5688|20365.9999|22668.1129|22521.7681|22530.6616|22819.6897|24893.2436|24076.4982|23811.2545|24129.9819|24979.4895|24543.5245|24187.7816|23447.0176|24057.6591|23664.7138|22695.5732|22409.2964|22845.48|22585.4209|22576.3188|22832.9157|23780.8679|24327.5908|22727.0568|21702.4425|22161.9472|22242.8562|21485.0988|20621.476|21793.3182|21060.1459|20906.2295|21576.2175|23135.9335|22649.2686|23103.9488|22929.5257||
2022-02-13 18:18:29|pink_usa_0198|BKFCF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2730.2291|3375.1617|2815.1428|3184.8871|3477.8767|3610.4719|3739.5575|3917.5822|4167.7377|4161.6912|4189.1409|4233.1728|4374.199|4341.302|4481.6812|4562.601|5112.7615|5185.1422|5313|5512.2363|5848.686|5946.8748|6038.4155|6631.3028|7295.3226|7816.2032|7923.1737|8512.9063|9435.1068|9546.6349|9844.4908|11440.4828|11247.1381|11554.3564|12207.5497|13253.3862|13924.1377|14536.4693|14789.3105|15617.6238|16475.1404|16922.158|17926.2684|18870.9234|20293.7996|720.5418|21130.2487|21411.4771|22283.1858|23753.7574|24063.5604|23722.6704|24465.245|23800.6764|24643.0304|25503.1213|25939.5702|25494.4617|25839.4116|25930.7871||
2022-02-13 18:18:31|pink_usa_0199|BCMXY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2730.2291|3375.1617|2815.1428|3184.8871|3477.8767|3610.4719|3739.5575|3917.5822|4167.7377|4161.6912|4189.1409|4233.1728|4374.199|4341.302|4481.6812|4562.601|5112.7615|5185.1422|5313|5512.2363|5848.686|5946.8748|6038.4155|6631.3028|7295.3226|7816.2032|7923.1737|8512.9063|9435.1068|9546.6349|9844.4908|11440.4828|11247.1381|11554.3564|12207.5497|13253.3862|13924.1377|14536.4693|14789.3105|15617.6238|16475.1404|16922.158|17926.2684|18870.9234|20293.7996|720.5418|21130.2487|21411.4771|22283.1858|23753.7574|24063.5604|23722.6704|24465.245|23800.6764|24643.0304|25503.1213|25939.5702|25494.4617|25839.4116|25930.7871||
2022-02-13 18:18:32|pink_usa_0200|CILJF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1450.9988||||1481.8825||||||1569.3159||1867.903||2006.5508||2299.2538|2197.8151|2509.2073|2291.8522|2454.0278|2379.1766|2646.7301|2387.7706|2557.2037|2327.1813|2636.5948|2380.1305|2856.4884|2810.3504|2980.2259|2955.8097|3196.498|3105.3263|3191.4131|3226.857|3578.2904||3363.1299||3860.0789||3758.8173||4086.3511||4055.3381||4155.075||4109.8826||4375.469||5638.5545||6541.4312||6847.8384||6873.239||7421.172||7900.4423||7698.9551||8544.38||8680.1639|||
2022-02-13 18:18:33|pink_usa_0201|CHPXY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||476.2267||607.3397|624.6422|862.4578|883.9688|933.6167|924.0715|979.1083|1036.7642|1150.4269|1148.6691|1160.9086|1195.6636|972.9188|979.0554|983.929|1043.7962|1157.666|1176.7086|1180.859|1241.8544|1419.1402|1418.9044|1454.6033|1484.1001|1660.8256|1653.3404|1658.94|1759.0612|2005.6136|1986.7985|1983.0748|2019.7776|2111.4263|2127.2278|2363.2465|2255.246|2305.8717|2396.6768|2427.5738|2497.5494|2628.7035|2715.1542|2583.6487|2500.9066|2681.2043|3266.3949|3162.1656|3051.7842|3215.0304|3103.8062|3068.0746|3221.1246|3388.1804|3307.2122|3360.8219|3336.572||
2022-02-13 18:18:35|pink_usa_0202|PNGAY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||801.0361|583.7758|597.4758|899.4516|904.7459|1082.2437|1061.7775|1201.4214|1431.4383|1116.2011|1547.5415|1273.8085|1303.4739|1426.2483|1409.2116|1274.8646|1076.6795|1068.6578|1202.696|1247.4538|2074.3264|2278.834|2427.5156|2417.7847|2438.0838|2510.9713|2454.3602|2473.8173|2539.8153|2778.9334|2674.6114|2705.744|2790.3696|4257.2337|3889.3573|4639.5708|4572.3491|4974.1056|5092.1406|5182.36|5439.9341|5204.5174|5217.1332|5668.4645|5956.191|6591.9773|6774.6835|6457.236|6358.6339|6595.5823|9399.0781|8904.5352|8677.3927|8461.4112|8168.0074|8199.5832|8474.3308|8880.8103|8668.5181|8659.7465|8606.8197||
2022-02-13 18:18:36|pink_usa_0203|PIAIF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||801.0361|583.7758|597.4758|899.4516|904.7459|1082.2437|1061.7775|1201.4214|1431.4383|1116.2011|1547.5415|1273.8085|1303.4739|1426.2483|1409.2116|1274.8646|1076.6795|1068.6578|1202.696|1247.4538|2074.3264|2278.834|2427.5156|2417.7847|2438.0838|2510.9713|2454.3602|2473.8173|2539.8153|2778.9334|2674.6114|2705.744|2790.3696|4257.2337|3889.3573|4639.5708|4572.3491|4974.1056|5092.1406|5182.36|5439.9341|5204.5174|5217.1332|5668.4645|5956.191|6591.9773|6774.6835|6457.236|6358.6339|6595.5823|9399.0781|8904.5352|8677.3927|8461.4112|8168.0074|8199.5832|8474.3308|8880.8103|8668.5181|8659.7465|8606.8197||
2022-02-13 18:18:38|pink_usa_0204|CTPCY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6534.4213||7771.4467||8342.9842||9389.6235||12980.0131||12496.3337||15245.478||14136.0763||16628.1024||14778.627||23790.4694||25687.1409||24131.5782||23471.9779||22682.1392||22411.3072||25393.088||25282.9856||24505.3637||27730.2274||21819.62||23595.4895||24375.6782||26931.9345|||
2022-02-13 18:18:40|pink_usa_0205|BHKLY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3389.3168||3625.0916||3989.486||4640.135||5100.9725||5644.4285||6287.847||6404.2676||6751.0405||6910.917||7116.7344||7249.4499||6516.1878||6293.2647||5906.5412||6010.7931||6049.8313||6165.2425||6311.4653||6624.6053||6625.3356||6477.8864||6043.967||5953.7899|||
2022-02-13 18:18:42|pink_usa_0206|BNKHF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3389.3168||3625.0916||3989.486||4640.135||5100.9725||5644.4285||6287.847||6404.2676||6751.0405||6910.917||7116.7344||7249.4499||6516.1878||6293.2647||5906.5412||6010.7931||6049.8313||6165.2425||6311.4653||6624.6053||6625.3356||6477.8864||6043.967||5953.7899|||
2022-02-13 18:18:43|pink_usa_0207|CIHHF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||613.3633|611.1465|614.0781|611.9909|575.6258|568.9849|569.7493|575.3914|633.901|619.6737|577.288|663.8683|770.0776|766.2998|774.483|809.0921|839.9132|||864.5999|785.3785|977.876|995.8543|1071.6343|1056.6066|1152.1749|1264.1005|1757.9889|1713.7099|1718.9371|1720.1106|1773.5167|1832.8066|1833.3063|1816.9654|1894.6394|2267.2793|2280.7074|2300.9347|2348.0732|2566.236|2555.2879|2568.5527|2689.0211|3089.9703|3134.8486|3203.3137|3567.4824|3845.393|3759.2182|3879.862|3961.8305|4272.7098|4589.6897|4614.7783|4710.3005|4746.4345|4768.3244|4672.4097|5383.8677|6201.0168|6420.4061|6785.891|7200.9899|7533.0538|7684.9839|7485.7168|7740.1743|8059.8943|10091.5931|10595.0988|11117.1636|11452.4828|11442.1298|11582.7009|11971.1458|12598.3802|12752.8523|13684.7382|14345.7296||
2022-02-13 18:18:45|pink_usa_0208|CIHKY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||613.3633|611.1465|614.0781|611.9909|575.6258|568.9849|569.7493|575.3914|633.901|619.6737|577.288|663.8683|770.0776|766.2998|774.483|809.0921|839.9132|||864.5999|785.3785|977.876|995.8543|1071.6343|1056.6066|1152.1749|1264.1005|1757.9889|1713.7099|1718.9371|1720.1106|1773.5167|1832.8066|1833.3063|1816.9654|1894.6394|2267.2793|2280.7074|2300.9347|2348.0732|2566.236|2555.2879|2568.5527|2689.0211|3089.9703|3134.8486|3203.3137|3567.4824|3845.393|3759.2182|3879.862|3961.8305|4272.7098|4589.6897|4614.7783|4710.3005|4746.4345|4768.3244|4672.4097|5383.8677|6201.0168|6420.4061|6785.891|7200.9899|7533.0538|7684.9839|7485.7168|7740.1743|8059.8943|10091.5931|10595.0988|11117.1636|11452.4828|11442.1298|11582.7009|11971.1458|12598.3802|12752.8523|13684.7382|14345.7296||
2022-02-13 18:18:47|pink_usa_0209|CMAKY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||104.4738||108.9004|115.0822|126.7669|119.6734|215.5751|212.551|218.385|217.9681|254.519|251.78|261.5506|272.4841|350.7031|353.7598|458.2981|495.5259|518.6311|527.2572|534.2916|561.5889|607.1449|613.4911|614.6361|630.3064|685.3498|704.4626|724.1485|734.8245|816.8239|843.1973|865.5801|894.6275|953.4309|951.4655|967.6722|996.1269|1089.2309|1087.6662|1163.117|1136.0969|1224.1016|1702.6522|1285.0118|1279.1497|1394.034|1397.8956|1443.9177|1514.6536|1948.3138|1984.3421|2216.2906|2343.9682|3544.0848|4015.946|4480.1025|4759.8223|5380.3837|5500.3794|5672.1607|5584.359|5811.313|5679.154|5660.9751|5737.2056|6230.5331|6312.7196|6372.3077|6863.5724|7043.8288|7161.3584|6743.2855|6392.0782|6834.1344|8572.0522|8330.7048|8212.6276|8717.3845|8616.2302|8856.0406|9419.1784|9276.4756|9301.6104|9593.0675|9576.9025||
2022-02-13 18:18:49|pink_usa_0210|CGMBF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||104.4738||108.9004|115.0822|126.7669|119.6734|215.5751|212.551|218.385|217.9681|254.519|251.78|261.5506|272.4841|350.7031|353.7598|458.2981|495.5259|518.6311|527.2572|534.2916|561.5889|607.1449|613.4911|614.6361|630.3064|685.3498|704.4626|724.1485|734.8245|816.8239|843.1973|865.5801|894.6275|953.4309|951.4655|967.6722|996.1269|1089.2309|1087.6662|1163.117|1136.0969|1224.1016|1702.6522|1285.0118|1279.1497|1394.034|1397.8956|1443.9177|1514.6536|1948.3138|1984.3421|2216.2906|2343.9682|3544.0848|4015.946|4480.1025|4759.8223|5380.3837|5500.3794|5672.1607|5584.359|5811.313|5679.154|5660.9751|5737.2056|6230.5331|6312.7196|6372.3077|6863.5724|7043.8288|7161.3584|6743.2855|6392.0782|6834.1344|8572.0522|8330.7048|8212.6276|8717.3845|8616.2302|8856.0406|9419.1784|9276.4756|9301.6104|9593.0675|9576.9025||
2022-02-13 18:18:50|pink_usa_0211|TCEHY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||441.9456||||740.8711||954.8901|975.7132|1024.7458|1134.0058|1271.5868|1337.1724|1479.6274|1604.5463|1771.2173|1747.2967|1743.4945|1794.5058|1893.8951|1961.1883|2017.6877|2091.7386|2190.6028|2393.3633|2340.3477|2543.6729|2674.3217|2833.9535|3126.5548|3500.8|4098.8292|4645.9835|5213.162|5543.9017|5810.4389|7641.2011|7737.8532|7948.5916|8804.8527|8945.4708|9646.4689|10417.7871|11894.6011|12132.3702|12484.7541|12381.9223||
2022-02-13 18:18:52|pink_usa_0212|SNPMF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25226.3374||28982.7831|29513.5232|29802.0401|30106.2461|30678.2151|30962.8928|31398.3799|31502.9119|33314.216|33926.7345|34541.8512|35365.4081|38292.0857|39595.2956|40222.0411|41836.2321|43286.8449|44410.6427|45653.1027|46810.2133|51200.933|51944.9026|53725.7606|56395.207|62592.4579|65651.4081|68857.5332|70332.283|78385.0543|77516.3883|80364.1499|81696.9337|88601.0264|83429.6259|84436.8467|88782.3151|95030.1802|95685.2758|97875.4291|99724.9843|107005.026|106757.9607|107991.6633|110965.4474|121430.5287|121564.2868|124325.0886|126579.5|136995.4273|131772.3128|130859.9842|135897.7623|142050.5139|139487.9086|138579.709|133716.5046|136444.627|133422.9281|128090.9158|125604.9418|118090.4368|115371.2386|113723.2003|112999.8955|117851.9082|119278.6168|111485.0848|106306.3428|109714.3733|141617.3147|147923.3712|144197.7495|152569.3779|148449.529|149512.0885|140429.2563|150058.9236|148774.4139|152624.1269|||
2022-02-13 18:18:53|pink_usa_0213|FOSUY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2601.1587||2740.3048||3098.8272||3149.5705||4847.9225||3581.9543||5589.2951||5885.8909||7184.2483||7814.1273||8880.2611||9293.2328||5997.5788||4974.1878||4883.2089||5218.7924||8010.4488||8231.7249||7827.9924||10031.0335||11337.9337||10370.8302||12487.3067||12152.6072|||
2022-02-13 18:18:54|pink_usa_0214|CRWOY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2551.1938|||3792.7858|4232.2605|3294.0861|3467.4465|3642.2469|3815.7601|4215.5799|4293.2473|4363.2931|4325.2627|4567.4669|5194.9064|5340.9103|5465.2949|5618.5319|5943.6551|5913.6518|6009.3504|6228.7092|6648.3146|6729.1994|6889.2714|7045.4769|7299.7253|7206.6302|7138.4021|7580.7428|7807.1009|7753.2942|7796.4696|7642.366|7999.3842|8166.7864|7848.851|7931.129|7865.6544|8094.8191|8085.6607|8421.3819|9095.1992|9528.2782|9115.1371|9024.176|9348.5025|10180.7038|9739.5348|9570.6168|9715.0602|9684.5311|9866.2236|||||||
2022-02-13 18:18:55|pink_usa_0215|EGRNY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94.9424||112.9095||261.1588||581.4414||839.0116||977.42||1747.2958||2021.994||2338.8831||2554.3488||3045.5793||3117.1566||3293.8373||5005.3462||4173.7502||4706.4816||6438.5009||6850.2523||7550.0817||9585.8136||8603.7615||10876.4628||12344.2972||15928.3281|||
2022-02-13 18:18:56|pink_usa_0216|CCCGY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7024.1215|7102.5125|7330.7458|7543.4981|7963.2558|8008.3726|8147.0977|8420.1421|8685.8302|8746.1227|8599.4538|8860.332|9065.3198|9138.4748|9013.6216|9008.0864|9134.6896|8866.804|9539.2096|9705.4415|10166.523|10159.3721|10509.3262|10547.9842|10408.3823|10418.9144|10399.6265|10281.2049|9551.9401|9606.9173|9868.4536|10141.7512|8005.2134|8453.4179|8036.0471|7881.0473|8115.2103|8008.9098|8591.4607|8299.2948|8561.2633|8241.306|8888.6164|||||||
2022-02-13 18:18:57|pink_usa_0217|CKHUY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26482.084||1352.2035||1336.1675||1310.186||1445.1255||1319.8601||1308.705||1293.8982||1286.4344||1284.066||2249.9951||24107.7808||24130.1593||23966.2848||19823.3743||20624.8132||21386.3611||21378.6335||15104.4913||24442.5532||26043.1077||25667.1797||27850.3627||26744.5261|||
2022-02-13 18:18:58|pink_usa_0218|CWYCY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1816.751||2942.4238|||2304.8964|2613.9843|2716.1553|3212.3773|3372.4101|3685.0029|3978.1766|4456.5864|4494.5145|4753.0925|5135.5463|5633.4218|5822.2165|6047.7466|6160.8433|6410.3261|6385.9871|6171.9902|6292.7139|6451.7511|6459.2975|6596.9563|6688.2839|7122.4963|6900.8552|6966.9402|7047.7388|7165.741|7150.9319|7061.5171|6832.5038|6932.4309|6870.7863|6770.6274|6834.6661|6513.0243|6751.1797|6961.4736|7180.8724|7634.8242|8034.7734|7757.3941|7685.9884|7955.952|8904.7726|8664.7063|8413.6157|8887.6449|8649.8579|8828.0892|||||||
2022-02-13 18:18:58|pink_usa_0219|CSUAY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15025.4296||15622.3656||19389.3545|20296.8726|21672.193|22809.6714|23737.8759|24377.5872|24839.4123|25443.1949|26265.5436|26346.2438|26743.8878|27839.8978|30242.3512|30556.5471|31736.7322|33440.9628|37314.702|37242.6993|39120.5268|40848.9138|46069.507|44707.878|46000.7104|47871.1553|52222.8598|51100.9351|51919.3565|53587.2251|56366.2705|54729.9753|54457.6043|53254.8813|54308.8045|54147.8146|52577.4526|52122.2079|50639.7652|50599.4294|51432.5632|52336.4652|53344.8222|54877.2906|51819.3189|40021.0489|39938.8084|40978.4491|39617.2392|38024.8293|37362.6692|36295.0822|36152.5409|37862.6069|39755.0994|39118.1767|39878.3601|40160.3169||
2022-02-13 18:19:00|pink_usa_0220|CUAEF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15025.4296||15622.3656||19389.3545|20296.8726|21672.193|22809.6714|23737.8759|24377.5872|24839.4123|25443.1949|26265.5436|26346.2438|26743.8878|27839.8978|30242.3512|30556.5471|31736.7322|33440.9628|37314.702|37242.6993|39120.5268|40848.9138|46069.507|44707.878|46000.7104|47871.1553|52222.8598|51100.9351|51919.3565|53587.2251|56366.2705|54729.9753|54457.6043|53254.8813|54308.8045|54147.8146|52577.4526|52122.2079|50639.7652|50599.4294|51432.5632|52336.4652|53344.8222|54877.2906|51819.3189|40021.0489|39938.8084|40978.4491|39617.2392|38024.8293|37362.6692|36295.0822|36152.5409|37862.6069|39755.0994|39118.1767|39878.3601|40160.3169||
2022-02-13 18:19:02|pink_usa_0221|PCCYF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41207.0462||40949.4306||31624.2457||44218.417||48049.3797||48388.63||52366.129||52547.4388||58744.5847||57032.1773||69911.6791||72537.5562||82602.8501||86268.7509||104596.134||114357.1161|118635.2801|132157.0313|132011.7053|136119.3694|142049.4635|157450.5197|158787.5547|162077.7038|169100.1858|186743.5712|186491.2597|190787.473|196100.7064|216777.106|218320.6037|220643.9424|226822.2708|251511.7565|251390.0148|249044.1085|253306.9044|272072.2832|262561.5497|264476.6703|268947.7607|281745.2661|276869.9879|275358.5839|266981.6035|274946.7662|271069.6931|261503.0908|257806.0735|250463.1682|246812.4319|248546.3726|252318.9537|260819.8672|265628.6094|250087.9959|241154.0512|248493.7336|285500.9069|280555.1496|273751.2584|291269.3191|281696.7503|276818.8529|245125.2553|254370.2174|247960.3951|251787.8609|252936.9701||
2022-02-13 18:19:04|pink_usa_0222|CAOVY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7177||36.2567||41.0382||42.4289||43.1747||41.0294||125.8862||131.8249||176.8019||172.2266||177.5803||176.1128||532.4873||151.2059||501.0562||496.2303||495.5057||482.2492||465.812||605.9674||505.874||636.0178||695.2154||772.0545|||
2022-02-13 18:19:06|pink_usa_0223|BKEAY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||657.7173||1012.8888||942.6761||1421.5235||1208.4257||1485.9859||1264.3416||1608.6915||1247.7764||1581.3576||1219.308||1162.4202||1177.2222||1141.005||1105.1454||1082.4002||1084.2899||1006.01||969.9404||967.3586||978.2276||977.7443||1010.6516||1145.8306||1154.895||1114.6124||1174.3523||1132.5648|||
2022-02-13 18:19:08|pink_usa_0224|LGFRY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.1608||25.4861||25.8934||26.7228||950.0196||27.2724||1143.1911||1153.5573||963.3045||876.0553||830.0756||783.7357||779.0833||942.4363||1745.6782||1361.0011||1037.7053||1683.1439||1998.6247||264.415||359.7851||361.5122||663.9615||759.3312|||
2022-02-13 18:19:09|pink_usa_0225|AHCHY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||529.565|567.7596|618.9818|688.5769|838.4156|915.8195|1001.5839|1096.4317|1163.1546|1190.7115|1331.039|1379.3843|1415.9664|204.6887|1658.9257|1752.1059|1870.4397|1924.8802|1991.4892|2101.7355|2195.5537|2371.417|2525.3846|2739.9703|3000.4672|3248.0677|3455.9652|3605.9054|3743.5967|3859.7865|4100.5616|4373.5899|4678.0716|4934.0144|5212.052|5470.1692|5944.2087|6158.0859|6801.5967|7153.7563|7769.4852|7991.4747|8174.0105|8329.9812|8507.1265|8581.9885|8767.8758|9046.4127|9344.3448|9372.1066|9682.8939|9881.3828|10098.6074|10151.5064|10407.7217|10143.9167|9908.9915|10049.3586|9874.5913|9776.6475|9337.2292|9347.0154|9438.1208|9530.0275|9705.0582|9970.7027|9496.3427|9181.5955|9280.3472|9461.5679|9293.9008|9108.9243|9311.4404|9222.5325|9464.4236|9900.6431|10327.6569|10235.2867|10547.4909|10737.9706||
2022-02-13 18:19:11|pink_usa_0226|ZHEXF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||151.618||152.7254||168.9568||181.5117||261.5387||199.8599||273.0972||277.6951||302.001||300.4493||540.8673||503.729||498.5103||477.5384||449.0932||446.9722||606.4271||438.5691||559.3589||589.5564||665.9831||636.8968||725.1937||789.2825|||
2022-02-13 18:19:12|pink_usa_0227|DNFGY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2699.1371||2651.7151||2738.1566||2708.5903||2796.9343||2982.5443||399.898||3602.4129||442.0194||1717.4951||1706.5334||1760.2125||2070.9037||2145.9967||2135.7646||2188.1912||2184.063||2274.1929||2498.509||2492.825||2516.5001||2879.8968||2949.3384||3398.2071||3719.7127||3891.364|||
2022-02-13 18:19:13|pink_usa_0228|MPNGY|net_ppe|0.0510948905109|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||140.255||987.5757||592.635||719.8522||791.2048||1216.5156||2337.7667|2080.927|2570.9798|3475.7445|||
2022-02-13 18:19:14|pink_usa_0229|CRRRF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1062.8029||1254.8022|1503.3429|1528.9515|1665.4607|1790.1104|1978.17|2064.113|2227.1146|2391.9796|2578.3151|2678.4189|2909.3187|3064.3873|3377.2174|3417.5532|3434.6072|3527.8016|3680.1139|3731.6234|3843.65|3957.0229|4240.9881|4088.7104|4184.1177|4478.5535|9469.9603|4731.5751|9584.7006|9448.5352|9578.1616|9626.4308|9533.4341|9603.7975|9555.4939|9613.7531|9719.7338|9931.4628|10096.8808|10459.8101|9974.0094|9473.9917|9520.1275|9751.8589|9550.807|9246.8252|9660.9844|9405.6075|9390.2587|||||||
2022-02-13 18:19:15|pink_usa_0230|CRCCY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1062.8029||1255.914|1503.3429|1528.9515|1665.4607|1790.1104|1978.17|2064.113|2227.1146|2391.9796|2578.3151|2678.4189|2909.3187|3064.3873|3377.2174|3417.5532|3434.6072|3527.8016|3680.1139|3731.6234|3843.65|3957.0229|4240.9881|4088.7104|4184.1177|4478.5535|9469.9603|4731.5751|9584.7006|9448.5352|9581.1246|9630.0974|9536.9129|9608.1386|9558.096|9616.1147|9722.2576|9933.4794|10057.1214|10461.0538|9974.0094|9473.9917|9609.3403|9751.8589|9561.4278|9246.8252|9664.6007|9405.6075|9394.1065|9811.4733|10426.4481|10270.9165|10381.7142|10206.3001||
2022-02-13 18:19:16|pink_usa_0231|WEICY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||272.266|672.0583||697.2459|737.9238|830.9319|882.2225|952.9576|994.5206|1047.5286|1054.8267|1120.2009|1131.4215|1204.5298|1246.4844|1278.9406|1365.5994|1692.8947|1689.0663|2080.8756|2198.0789|2334.0788|2383.8698|2456.5907|2519.6928|2676.8809|2708.8283|2688.419|2685.7876|2712.0743|2632.6151|4290.9915|4215.1421|4342.1219|3942.272|4147.4793|4088.5658|4055.9314|4079.3203|3976.3749|3927.1306|3950.9364|3960.9624|4117.716|4187.1226|4332.8667|4479.1083|4261.0011|4352.0642|5085.2878|5228.2489|5399.0894|5389.2311|5836.8704|5756.194|5993.6494|6313.9278|6809.0649|6786.3662|6964.3141|7026.3827||
2022-02-13 18:19:18|pink_usa_0232|JIAXF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||690.7421|734.9191|756.4707|775.6722|793.7766|801.8888|804.2202|825.0612|828.2243|825.6842|838.2577|836.8981|840.178|842.4054|847.8793|890.2787|918.7777|966.1648|982.5606|1065.0731|1148.7322|1184.7185|1255.0409|1396.0272|1749.5733|1555.6102|1633.8747|1684.5616|2062.5952|2107.6344|2117.4654|2191.6561|2220.5637|2240.0327|2269.0409|2335.8203|2518.3973|2544.7433|2620.1854|2694.2981|2858.6009|2909.7954|3015.26|3010.4857|3193.6153|3228.8887|3230.8115|3187.0009|3300.6391|3185.2042|3221.7072|3263.9406|3429.8575|3286.9137|3269.7377|3156.6509|3385.3419|3374.7486|3279.4556|3228.1162|3088.8432|3059.3711|3158.0252|3294.6863|3366.8608|3627.6475|3273.574|3107.0599|3134.3199|3245.0961|3900.6121|3755.0231|3897.774|3790.3972|3808.2507|3929.5275|4004.7546|3966.1894|3927.5636|3935.2042||
2022-02-13 18:19:19|pink_usa_0233|JMHLY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4116||4433||4816||5723||6982||6329||7947||8276||7679||7874||7598||7298||6571||6817||6736||7131||12482||7475||13519||13109||13567||12507||12668||11635|||
2022-02-13 18:19:21|pink_usa_0234|JARLF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4116||4433||4816||5723||6982||6329||7947||8276||7679||7874||7598||7298||6571||6817||6736||7131||12482||7475||13519||13109||13567||12507||12668||11635|||
2022-02-13 18:19:22|pink_usa_0235|CICOY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3564.326|3816.7478|6289.7739|6962.2799|7794.7006|7803.5941|8252.577|8339.1436|8539.1418|8655.931|9188.2058|9285.5392|9609.4721|9932.7483|10063.5265|10982.0956|11040.9191|11199.3896|11476.783|11631.9945|11924.8488|12429.6101|12857.9976|13226.9835|13141.0573|13336.2141|13373.1322|13102.3401|13150.9925|13158.0452|12855.2835|12699.4982|13042.2245|13031.4763|13264.994|7275.921|7192.9744|7199.6813|6971.5765|7125.2343|7728.886|8109.6989|8791.0476|9255.3837|9730.0501|16356.7546|19593.8819|19523.0555|19929.1827|19723.3782|19613.2153|19227.0732|19191.6391|19279.5084|22815.2692|22464.4968|22899.9989|23474.8765||
2022-02-13 18:19:24|pink_usa_0236|ZTCOY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.8615||15.4195||27.7379||38.7731||53.4182||74.3824||81.217||98.2789||135.1309|150.1738|173.2693|185.0462|187.5731|194.4709|201.4336|211.892|214.2463|212.6402|215.7895|218.7354|238.8689|246.7186|268.1382|290.0047|310.7142|312.7419|331.2102|352.7189|392.6244|386.3859|443.5|485.6366|544.159|593.219|687.7344|731.8559|722.142|728.7995|767.1067|814.1583|885.3321|927.6452|992.035|1046.3366|1156.4427|1207.3192|1272.2837|1412.8346|1356.3172|1368.9661|1285.5444|1287.4122|1269.0252|1331.794|1301.1931|1312.3141|1258.5146|1219.9691|1202.3375|1225.1114|1226.9943|1227.9428|1246.4536|1251.336|1284.0719|1301.1734|1294.3898|1320.5076|1331.2131|1338.2469|1387.1902|1503.9124|1557.3471|1639.4607|1554.6695|1509.0407|1481.9181|1710.3697|1782.4704|1702.2666|1660.6086|1643.6221|1712.859|2027.3012|2143.029|2097.426|2114.5651|2109.2654||
2022-02-13 18:19:26|pink_usa_0237|SMICY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2115.3388|2658.1276|3161.6493|3311.9246|3354.2401|3309.941|3284.893|3285.6311|3286.5444|3378.2651|3295.7347|3244.4008|3149.2554|3375.5433|3275.5094|3202.9577|3136.1168|3130.913|3180.8378|2963.3858|2792.8751|2625.371|||2129.5758|2053.713|2205.5723|2430.661|2518.71|2665.092|2619.448|2593.809|2493.732|2444.895|2434.508|2459.397|2516.806|2648.711|2682.537|2665.559|0|2651.728|2782.87|3130.417|3151.804|3396.183|3380.864|3994.848|4593.922|5210.786|5808.955|5786.624|6034.158|6581.13|6387.783|6620.88|6677.559|6959.824|6926.552|6883.406|7390.501|7970.301|7876.025|8134.114|8722.555|9766.312|||||||
2022-02-13 18:19:27|pink_usa_0238|SNLAY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.7133||22.8233||19.2538||17.3857||15.8873||15.4073||15.2455||14.4082||16.6681||17.9118||17.8995||17.3656||19.9873||21.5355||26.7832||28.5837||30.3281||28.7479||28.0492||187.5736||176.4092||187.0272||177.2694|||
2022-02-13 18:19:29|pink_usa_0239|SHTDY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||185.3751||197.4522||262.6528||405.6686||502.1772||620.6694||847.3802||740.3406||1030.0007||1150.265||1252.0931||1251.3182||1378.0189||1410.4827||1406.7538||1367.6251||1163.5213||1284.9698||1622.6125||1592.0789||1845.1031||2521.0449||2325.6219||2569.747||2612.1438||2929.1436|||
2022-02-13 18:19:30|pink_usa_0240|PINXY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4109.3865||3586.5148||4258.5781||4011.8378||4109.5653||4228.4024||4164.6254||4075.2332||4022.5691||4022.9714||4278.0381||4108.6427||4243.641||4697.3652||4862.3494||5052.3952||6297.2768||6386.1493|||
2022-02-13 18:19:31|pink_usa_0241|SIELY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1671.4098||1659.6529|1693.2391|1657.4319|1830.8753|1797.5599|1792.6921|1796.6985|1841.8564|2029.3671|2111.1029|2143.1991|2186.3431|2236.7145|2199.0615|2234.0623|2383.1564|2439.3092|2424.1304|2439.1167|2430.2245|2495.9937|2413.1871|2257.9183|2300.9576|2267.6556|2232.3677|2190.0579|2094.5064|1909.0923|1821.6949|1868.8368|1949.1045|2231.8663|1869.7406|1921.0493|2368.9964|2522.5433|2654.2035|2520.5155|2494.6124|2423.8745|3073.9031|3038.5616|3082.0986|3571.826|3708.6997|3767.9651|4005.8198|4320.8965|4333.9411|4550.1166|4657.3093||
2022-02-13 18:19:32|pink_usa_0242|CIADY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||768.0669||776.7722||811.2006||886.9843||1279.9894||1118.9434||1463.8807||1581.8683||1909.2972||1938.0943||2055.1006||2072.2794||2068.3869||2114.6813||2153.1086||2177.7639||2318.2005||2362.0453||2625.05||1837.0099||1982.9479||2144.6176||2418.5223||2893.8073|||
2022-02-13 18:19:34|pink_usa_0243|SUHJY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2788.5964||1979.6158||2160.1618||2213.1118||2299.636||2314.7994||2396.0081||2531.238||2937.3732||3091.7233||3273.504||3277.0211||3304.5966||3298.1453||3278.9716||3357.3372||3456.0235||4218.2944||4406.7297||4469.0307||4588.1843||5203.7683||5267.2823||5446.2135||5528.3536|||
2022-02-13 18:19:36|pink_usa_0244|CBUMY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5356.7924||6383.8447||7798.0733||8884.0895||11566.8607||12650.6013||17402.8356||19147.1799||21085.658||20285.1187||20315.5781||20557.8005||19445.7146||19273.7925||25098.2529||19100.808||28316.157||26519.659||25519.6759||28887.3976||27937.6607||28499.8739||30667.8991||32721.3118|||
2022-02-13 18:19:37|pink_usa_0245|YZCAY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||411.0837||616.9784||635.7832||640.4828||631.1058||600.8959||629.9328||870.9594||903.7114|983.6931|960.2451|958.0906|999.9951|977.9205|961.1011|983.5571|1041.0389|1013.5402|1009.8579|995.7055|1008.6438|982.0258|973.4209|989.8078|1113.1781|1107.6595|1191.9662|1261.6623|1418.1597|1468.8178|1531.3576|1598.974|1831.9194|1808.1901|1866.1228|1862.3572|2090.8168|2206.5817|2067.2627|2068.4386|2675.0975|2690.1761|2670.1143|2812.5715|2921.6944|2930.7867|4349.9317|4524.0048|5261.3584|5221.2115|6190.7729|6971.4339|6731.3167|8745.8659|8688.3417|8922.2115|9170.7462|9052.0062|9169.7113|9204.8933|9438.7575|9162.524|9293.2007|9092.1493|9097.567|9394.2929|9108.1095|9269.2056|7974.9202|6299.5459|6611.6873|7270.9451|7966.3902|8144.2682|7845.6683|7516.989|8396.974|8400.3113|8333.5834|8201.1832|11772.5599|8504.273|8748.392|9050.9489|13977.5571|13665.3846|14010.0445|13799.518||
2022-02-13 18:19:40|pink_usa_0246|HEGIY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||503.2451||427.3628||455.7644||616.477||666.1202||626.7601||1036.7506||808.6687||1309.3084||1347.8458||1410.1994||1436.2969||1446.1192||1498.2101||1450.5368||1384.364||1323.232||1359.0519||1485.1781||1435.232||1384.021||1353.2037||1197.2367||1153.6205||1236.7535||1223.4205|||
2022-02-13 18:19:41|pink_usa_0247|YSHLF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||287.9112|283.1282|284.3643|327.3845|396.4963|405.351|422.1573|496.7992|603.8956|601.6589||644.8282|685.1707|691.914|723.0352|745.0261|955.9097|942.7663|934.121|951.8456|986.0437|1028.9015|1018.3471|1037.895|986.159|973.1877|980.8704|907.2448|788.5822|777.7106|767.7884|735.4525|738.3911|740.1041|784.8315|750.3887|750.5097|769.9649|762.4732|810.3693|811.5201|802.9389|792.2417|817.8645|799.9026|775.8646|768.1461|||
2022-02-13 18:19:43|pink_usa_0248|SHPMY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||20.5983||26.3494||27.2616||24.3778||25.7717||26.9433||26.8906||17.94||||||61.4209||61.8174||62.7387||69.4585||72.0524||84.409|106.8821|126.3324|128.0888|127.9309|131.8424|120.821|123.0089|130.1454|136.0089|137.5634|140.7376|124.9773|140.0385|130.0831|136.1667|117.1482|148.4145|150.84|151.2407|175.7271|161.7306|174.9941|175.642|154.8558|161.3249|143.7306|144.8396|134.0781|132.6463|124.6643|126.4713|580.3358|586.2689|563.3338|578.1851|643.3186|588.0955|596.0967|640.497|638.2549|640.8755|637.884|649.7494|682.4043|701.4936|733.9228|726.81|793.5195|776.8666|810.0735|831.1352|805.0283|817.1368|852.3169|863.0609|877.0061|892.5514|890.2835|910.874|944.6784|992.1796|1070.6101|1119.3223|1331.2972|1461.4095|1422.5047|1412.219|1481.9837|1739.8019|1738.2387|1702.7731|1817.6345|1800.0726|1926.7562|2012.1384|2176.629|2185.338|2237.7665|2279.9779||
2022-02-13 18:19:44|pink_usa_0249|CHJHF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19268.6506||20471.7181||20302.523||31172.4343||41522.03||42295.4601||42112.2024||43622.5022||43434.3909||44390.9194||45314.8692||47013.029||48754.9463||||44556.3198||43612.4238||42757.9477||||44194.4227||45401.616||45551.8814||65090.279||66033.0051||69056.355||65567.5137||68684.649||68845.9246||68252.6594||67758.9051||67679.747||70071.9572||73424.0307||71493.5213||68969.1974||77442.5652||75857.7095||74923.8604|||||||
2022-02-13 18:19:45|pink_usa_0250|TCYMY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2215.8209|2334.7875|2478.6124|2681.1777|2922.9363|3212.777|3429.8114|3719.3242|4186.7614|4671.6818|4719.8237|4850.3337|5285.778|5461.2948|5589.0115|5708.2739|5804.0622|5682.5077|6435.9622|6600.5993|6597.2929|6621.6292|6579.4733|6378.6619|6004.3957|5920.575|5685.3869|5591.4858|5253.7907|5198.2523|5158.7681|4880.3113|4862.4653|4874.5757|4527.1054|4219.2353|4142.7538||4044.512||3864.4844||3662.9315|||||||
2022-02-13 18:19:45|pink_usa_0251|DSFGY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||267.0112||263.5888||312.8769||||386.5114||382.5281||493.9874||490.7515||228.8559||236.1427||276.9123||273.3816||267.3668||263.1618||286.6758||286.2624||277.3827||279.1048||276.0258||270.8595||265.9497||321.8891||332.0567||306.1892||403.609||404.1082|||
2022-02-13 18:19:46|pink_usa_0252|CGXYY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.2522||57.1425||||||42.0929||42.8571||46.3717||52.4169||48.0513||43.0803|41.4403|39.5436|40.4504|39.9896|39.7937|37.1387|36.4057|35.1112|33.6111|240.4041|232.4278|246.1794|221.8174|224.5832|203.5669|207.8995|255.8775|279.5289|274.0809||
2022-02-13 18:19:47|pink_usa_0253|CRYCY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||443.2915||442.0901||478.307||471.7819||540.6533||587.6152||663.9471||659.1933||664.9455||683.3085||664.3681||727.4114||882.4172||880.3383|||
2022-02-13 18:19:48|pink_usa_0254|CRYYF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||443.2915||442.0901||478.307||471.7819||540.6533||587.6152||663.9471||659.1933||664.9455||683.3085||664.3681||727.4114||882.4172||880.3383|||
2022-02-13 18:19:49|pink_usa_0255|TSGTY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||113.1731||130.0032||137.6336||140.233||164.3463||180.618||189.4133||191.5005||203.7007||209.842||313.0937||369.9077||415.777||533.6169||632.5687||648.8899|651.5166|660.1915|656.1125|654.7095|654.1553|654.365|653.0775|645.1909|642.5264|637.4342|662.2749|669.2077|715.2985|700.1027|705.9519|683.7041|678.9297|689.4377|689.2641|656.7169|748.5613|689.3882|731.8703|773.2917|817.2222|854.5446|869.8802|829.4235|823.2515|832.5577|838.471|827.2456|828.4826|826.2851|841.9045|874.4533|906.8196|1056.5589|1146.0366|1238.1148|1257.9897|1332.5984|1385.5239|1448.5883|1483.5299|1407.2532|1471.3601|1527.6085|1501.5866|1531.8041|1588.04|1645.4099|1650.8511|1647.3745|1608.0835|1570.8256|1557.2395|1507.5155|1758.8117|1676.2697|1668.7129|1684.279|1698.4073|1714.9254|1757.3116|1656.9962|1579.8437|1569.4177|1596.1016|1560.7534|1499.67|1496.1862|1461.773|1508.5121|1586.1428|1654.8891|1638.8388|1702.9771|1696.656||
2022-02-13 18:19:51|pink_usa_0256|HYSNY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3208||9.9353||51.0602||53.4102||55.1222||60.395||68.1845||69.2086||74.82||76.4377||77.8798||88.494||91.5261||91.1889||90.938||91.6195||92.8296||95.0576||96.1205||106.897||95.371||97.8741||99.633||100.3783||107.5802||100.7239|||
2022-02-13 18:19:53|pink_usa_0257|GWLLY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1102.5391|1191.7227|1341.3438|1443.5865|1649.9319|1758.4298|1879.9075|2035.6659|2244.3537|2354.1376|2600.8019|2817.576|3076.8023|3052.6551|3199.4128|3449.7761|3634.9197|3748.3732|3916.8598|3826.49|3912.1496|4062.3642|4089.1756|4162.3494|4258.1426|4380.5995|4575.5797|4780.0588|4992.8589|5211.3607|4979.7356|4806.6633|4862.8693|4915.433|4835.4523|4624.3701|4586.5246|4326.0765|4338.3748|4433.9482|4864.9979|4726.6378|4696.7917|4714.2352||
2022-02-13 18:19:54|pink_usa_0258|GZUHY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||494.2306||489.0766||511.5816||515.1567||621.0433||644.4311||651.7372||798.723||879.4247||930.4749||1083.5664||1089.4122||1208.3723||1312.3544||1387.8795||1501.1427||1573.4609||1688.3235||5243.636||5255.15||5072.9589||6585.945||5129.9832||7401.2094||6625.1878||8454.9119|||
2022-02-13 18:19:55|pink_usa_0259|WYNMY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1159.4629||1139.3696||1134.2218||1021.0316||1282.5462||1267.7239||1313.1828||1446.0243||1706.801||2061.1977||2776.9632||3516.2708||4290.1134||4500.706||4855.3776||4673.3903||4508.5518||4354.0163||4287.8507||4261.1696||4228.4517||4089.6695||3898.0223||3727.4112|||
2022-02-13 18:19:57|pink_usa_0260|PPCCY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1798.1094||1689.6115||1773.8091||1791.1958||2556.44||2000.3458||2239.896||2791.0109||2896.5855||2750.4325||2222.4411||2744.2355||2689.6924||2646.0166||2615.0011||2608.6547||2841.9162||2828.9634||2919.0296||3276.8736||3422.839||3657.6876||4716.1463||4685.1663|||
2022-02-13 18:19:58|pink_usa_0261|OROVY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3798.048||3845.752||3860.367||4219.847||4205.194||4259.116||4664.773||5091.81||5320.251||5483.151||5608.929||5891.791||6020.744||5970.26||6076.673||6175.676||6272.422||5821.814||6015.059||6001.798||6019.567||5901.458||6055.302||6099.215|||
2022-02-13 18:20:00|pink_usa_0262|BEIJF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.2364||42.8493|41.8558|383.7051|104.2244|104.974|106.2059|601.2728|666.1189|718.2231|748.3707|631.7146|642.5612|687.3315|714.836|460.7596|297.6111|295.3265|296.0927|297.6271|295.4843|295.4907|293.958|295.0736|291.348|349.678|347.1996|349.273|347.478|347.4589|346.5633|344.1692|331.8417|327.7276|327.851|514.3474|508.9642|498.6941|481.2742|395.5283|392.4336|378.1601|371.0201|352.6008|352.0869|355.1381|357.9426|394.8969|405.8913|385.9359|369.1651|375.9936|382.1192|355.2327|340.3757|348.9963|337.0534|336.8041|353.2013|436.6605|441.5465|482.1719|483.469||
2022-02-13 18:20:03|pink_usa_0263|ZLIOY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.336||11.5312||17.7037|22.8546|25.3607|27.7023|35.3132|36.7028|47.3331|48.5234|72.1376|77.7556|84.9309|92.9589|93.7165|100.2846|106.8818|110.939|127.9682|131.6303|139.5581|142.3487|141.9928|148.634|152.3461|152.2641|189.6632|209.2672|261.5137|366.5756|441.3011|472.5736|500.2507|510.9974|539.3124|549.5052|557.442|570.465|623.4911|638.8|698.1917|735.5223|771.8979|819.8739|872.3936|976.6927|979.1789|1008.37|1071.9373|1099.4367|1129.7782|1099.4038|1098.4322|1098.5816|1093.1257|1316.4877|1337.2388|1287.057|1312.4522|1298.6216|1280.7748|1247.486|1161.7936|1145.6111|980.5263|997.4512|960.9743|990.1647|924.9547|890.1584|931.9053|899.1246|937.4128|900.2806|1021.7694|990.2081|1009.3942|1107.9495|1193.8187|1238.1162|1378.6573|1549.3492||
2022-02-13 18:20:05|pink_usa_0264|AIRYY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7101.2164||7496.4671|7825.82|7509.1156|7767.703|8046.3961|8400.6336|9044.0511|10046.2155|10703.9688|11051.245|11320.8238|11412.4358|11459.3931|11703.4234|11840.7973|12042.4502|15478.6559|16265.8375|16847.5352|17468.6582|18540.8964|19647.4149|20430.0154|21001.354|21341.4546|22210.5442|22699.883|23604.0995|24355.1429|25055.9649|25702.1579|25789.0804|25606.0379|26299.8305|26771.855|26977.7293|27682.3894|27361.3224|26189.1434|26863.769|27064.4003|27362.7551|25662.0517|25904.3882|26425.1857|27751.5097|28890.185|30373.3976|29221.9557|28842.6429|33373.3304|34329.2486|33682.4991|33022.912|34443.2519|33678.6287|33623.3988|34695.2694|36418.1535|35955.2167|36680.9226|36579.167||
2022-02-13 18:20:06|pink_usa_0265|AICAF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7101.2164||7496.4671|7825.82|7509.1156|7767.703|8046.3961|8400.6336|9044.0511|10046.2155|10703.9688|11051.245|11320.8238|11412.4358|11459.3931|11703.4234|11840.7973|12042.4502|15478.6559|16265.8375|16847.5352|17468.6582|18540.8964|19647.4149|20430.0154|21001.354|21341.4546|22210.5442|22699.883|23604.0995|24355.1429|25055.9649|25702.1579|25789.0804|25606.0379|26299.8305|26771.855|26977.7293|27682.3894|27361.3224|26189.1434|26863.769|27064.4003|27362.7551|25662.0517|25904.3882|26425.1857|27751.5097|28890.185|30373.3976|29221.9557|28842.6429|33373.3304|34329.2486|33682.4991|33022.912|34443.2519|33678.6287|33623.3988|34695.2694|36418.1535|35955.2167|36680.9226|36579.167||
2022-02-13 18:20:08|pink_usa_0266|BYDDY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4329.4415|4748.3616|5138.6025|5355.1122|5535.0083|5561.1994|5512.8307|5538.1959|5616.288|5625.2818|5707.3631|5761.9098|5876.1597|5741.7168|5786.3517|6005.5574|6246.9086|6251.2614|6451.5121|6421.7738|6447.5132|6603.6811|6649.4708|6690.5674|6686.5465|6879.5388|7134.9391|7412.5331|7808.7175|8332.6018|8083.9483|7581.6822|7845.3622|8287.7703|8402.3729|8330.272|8696.6175|8584.8482|8594.2362|9027.5874|9435.068|9456.5149|10174.0791|10841.7425||
2022-02-13 18:20:10|pink_usa_0267|SHZHY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||396.5732||464.5329||450.9556||457.2393||556.5337||||617.3492||646.8839||695.5338||712.5149||799.2331||882.3939||998.334||1057.046||1142.6712||1178.2836||1236.6479||1269.805||1337.8728||1452.0077||1590.3151||1637.4647||1798.8419||1900.2281|||
2022-02-13 18:20:11|pink_usa_0268|ALMMF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2531.013||2725.4299||2844.4724||3087.4852||3404.0674||4048.2121||4478.8134||4931.1719||5416.0213||6232.2947||7263.106|7555.0767|8550.4252|9194.3818|10904.2015||||12833.2516||13126.5616||13143.2114||14015.5216||14104.2368||15077.1193||14833.3516||15705.3975||16254.0605||17960.9979||15977.5114||16663.3949||15072.2686||15452.3756||14402.063||14363.4307||14823.8357||16022.6922||16203.2372||16841.7242||16943.9861||16756.2612||17729.3286||17121.7368||18451.7129|||
2022-02-13 18:20:12|pink_usa_0269|MAANF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||860.1746||977.2898||1013.718||1048.4357||1107.5262||1197.5729||1240.8422||1278.3903||1293.6004||1325.0117||1323.0227||1340.8114||1325.2583||1314.2306||1271.8742||1291.9314|1241.7911|1246.5816|1264.5221|1450.8765|1519.6245|1758.1042|1820.1742|2051.2688|2039.2353|2247.4971|2285.6857|2441.348|2552.6859|2768.7462|2990.692|3239.6359|3510.398|4022.2084|4612.6735|5106.7009|5438.2918|5750.8642|6245.0686|6217.5658|6411.4715|6499.0152|6417.9785|6388.1172|6272.6568|6227.2347|6052.0945|5899.1356|5735.8047|5618.6921|5541.5432|5456.5156|5367.517|5745.3527|5781.9001|5902.1659|5972.0153|6004.6535|6136.6991|6224.1905|6287.8089|6469.7942|6562.441|6506.0182|6277.2812|6492.9728|6308.4823|6427.8307|6356.4452|6303.5331|6098.355|5984.6348|5890.1809|5740.5049|5708.0722|5439.7542|5376.9315|5369.3134|5364.6064|5351.2169|5475.9134|5102.6715|4893.229|4827.425|4899.4125|4785.3382|4656.6224|4819.9485|4743.1502|4978.4647|||||||
2022-02-13 18:20:13|pink_usa_0270|CHOLF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1121.7487|1150.2404||1267.5563|1487.3998|1573.332|1804.0928|5757.3303|5807.2041|6204.0347|6323.9573|6336.8902|6476.753|6504.5136|6568.3857|6783.8288|6929.7698|6958.1556|7065.5658|7074.9829|7256.278|7189.7106|7116.573|7290.7832|7461.1579|7448.9295|7454.6609|7765.6199|8380.0235|8293.3817|8316.4103|8553.8492|8805.2078|8986.7273|9116.1789|9188.589|9184.2197|9212.4081|8505.5421|8425.5029|8179.375|8196.2369|8157.9572|8106.6911|7988.6902|8005.08|7652.5955|7421.7452|7598.0212|7626.0536|7335.2616|7083.3501|7110.9216|6822.034|6758.7756|6856.8041|7009.8749|6889.3192|6929.6623|6845.1624||
2022-02-13 18:20:15|pink_usa_0271|SFOSF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5392||9.0006||16.648||23.9542||29.0496||29.0899||36.6139||42.5052|45.188|58.0905|59.6275|68.9774|71.7352|74.5413|78.6456|93.9046|103.2059|111.7436|121.3752|127.4988|130.4437|134.0546|137.4868|153.7602|154.238|153.2222|155.8413|162.0172|153.285|161.1876|170.5604|156.1675|168.2707|166.732|165.1263|168.0926|170.0157|171.8608|176.2169|184.3076|194.7401|206.3616|238.2908|254.956|266.8611|285.1807|338.4112|415.1185|470.0223|482.9656|511.9626|557.4862|602.358|629.9397|660.1024|809.7786|816.073|844.3587|872.4108|915.898|921.7628|927.8743|893.6513|888.0299|894.5002|902.2737|925.9643|907.7679|934.5839|970.3305|1015.1441|1273.7418|1350.9441|1264.3684|1278.2446|1382.8617|1436.0004|1434.6003|1497.3941|1584.3002|1580.2146|1627.2109|1788.3638|1990.2199|2039.7521|1916.3097|1942.8684||
2022-02-13 18:20:16|pink_usa_0272|DIPGY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8290.9212||9953.4838|9543.4617|11185.6581|12105.9624|13716.9933|15786.5436|17220.9728|18155.9633|19803.3857|20021.8791|20766.7901|22165.4878|22833.8412|23608.1131|24159.1896|25344.8352|26730.9939|27060.4551|28525.7763|29514.4124|31425.8933|32001.6784|32667.0832|33982.8939|35150.7749|35928.8247|37105.4151|37933.6242|39749.0317|39018.2471|39198.3866|39971.8838|40249.6626|40140.4469|39996.407|39204.1109|38530.8364|38924.1123|38066.1085|26997.1265|25996.853|25933.919|26269.1046|26683.2391|33072.1058|28403.8923|32048.7877|31231.0836|31615.7886|32016.9118|30903.0699|29685.1479|30403.4838|29476.0844|29301.9304|||||||
2022-02-13 18:20:17|pink_usa_0273|WQTEF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2707.8076||2621.2849||2518.4418||2470.7333||2514.8572||2514.4912||2471.9105||2257.9444||2188.9411||2107.6948||2034.6327||1876.9242||1812.2622||1715.366||1543.8331||1985.9661||1848.0412||1812.3703||1816.98||1718.7494||1584.665||1572.8786||1549.3567||1463.0655||1515.1318||1452.6891|||
2022-02-13 18:20:18|pink_usa_0274|CHFFY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.7063||21.1706||18.5086||18.8772||49.4713||66.2154||112.8374||175.5396||188.3808||179.7138||181.7895||179.0986||199.3716||289.979||322.6442||331.0434||410.1918||435.7517||537.0358||581.114||590.2509||625.439||612.9373||726.9201||801.5517||1164.0466|||
2022-02-13 18:20:19|pink_usa_0275|ZIJMY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||640.5661||823.0918||997.931|1079.2398|1212.2348|1244.5398|1332.7887|1412.1995|1471.4885|1531.0144|1595.9592|1776.2815|1893.2362|2008.2425|2181.3953|2502.387|2903.6768|3131.0062|3278.382|3604.8758|3865.3172|4048.6326|4306.9487|4547.8613|4872.6179|4828.0895|5038.9294|5237.3149|5358.9947|5339.5596|5404.3632|5582.1962|5508.5091|5625.7292|5481.9041|5487.9193|5285.517|5283.9984|5273.9769|5349.0167|5120.8971|5218.0026|4971.3508|4878.8751|5790.161|6002.386|6130.4832|6043.2081|6410.9619|7193.7086|7195.4776|9032.9851|9799.0225|10005.9197|10542.1249|10947.6762||
2022-02-13 18:20:21|pink_usa_0276|XNGSY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1152.9509||1200.5125||1321.789||1434.7951||1628.316||1786.215||2076.278||2183.6232||2434.5512||2621.4399||2914.2416||2891.8925||3167.6153||3264.0723||3272.4258||3240.9334||3243.0506||3418.8774||3920.233||4196.4491||4541.9403||5253.7716||5524.7928||5870.8869||6485.5431||7066.8828|||
2022-02-13 18:20:22|pink_usa_0277|ZHSHF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||122.7404||150.7883||269.6837||399.6959||785.4897||674.4303||1039.29||907.4651||1380.3301||1104.0749||1554.997||1221.8164||1634.8396||1293.2381||1549.8038||1329.9224||1922.5394||1586.4287||2105.5895||2198.8077||2785.359||2388.3518||3324.133||3029.4692|||
2022-02-13 18:20:23|pink_usa_0278|ZHUZY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||192.1879||202.7094||211.6199||216.3327||238.8373||244.3743||274.5728||280.5745||302.5475||300.4187||304.5965||309.8965||312.5947||294.7857||435.4578||441.0275||452.607||444.3887||438.5271||437.743||452.7559||454.2783||683.2308||741.5369|||
2022-02-13 18:20:24|pink_usa_0279|CEVIY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.5663||54.1427||71.9589||71.7306||73.2753||73.6696||74.3845||74.4095||74.1378||72.8947||72.837||71.5796||63.7254||70.7574||61.2902||60.0999||59.5639||59.1836||57.2523||132.2232||80.1326||74.8526||77.3678||76.3987|||
2022-02-13 18:20:25|pink_usa_0280|HOKCY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3152.9182||3300.021||3575.337||3773.1198||4323.4505||4936.9417||5406.9189||5723.1084||6060.4766||6227.4363||6619.9926||6289.413||6374.3633||6512.3525||6604.594||6921.1171||7430.677||7597.3054||7684.999||7717.7246||7881.9949||7931.4757||8821.3024||9163.2773|||
2022-02-13 18:20:28|pink_usa_0281|TSYHY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||130.5884||115.4179||165.5026||144.7955||469.2015||140.9222||458.7971||525.2404||556.4324||551.7803||620.5121||634.6685||700.9589||697.6522||742.5238||786.852||902.0567||887.8061||877.4722||879.0687||660.0143||662.9062||668.3872||631.1519|||
2022-02-13 18:20:29|pink_usa_0282|SOTGY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.8839||69.7536||71.1826||70.5729||70.1471||76.4865||77.3078||82.0244||111.5247||105.2457||141.7205||155.4898||181.0021||186.6821||175.7302||219.3136||280.1737||371.5591||487.2206||592.9562||715.8139||890.1281||1041.17||1134.3392||1278.4173||1327.3189|||
2022-02-13 18:20:30|pink_usa_0283|SNPTF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||72.8839||69.7536||71.1826||70.5729||70.1471||76.4865||77.3078||82.0244||111.5247||105.2457||141.7205||155.4898||181.0021||186.6821||175.7302||219.3136||280.1737||371.5591||487.2206||592.9562||715.8139||890.1281||1041.17||1134.3392||1278.4173||1327.3189|||
2022-02-13 18:20:32|pink_usa_0284|ZHAOF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||404.5762||439.983||556.5041||611.1474||810.0121||880.6381||1972.6902||1637.3672||2616.957||2103.5182||3007.3084||1934.8372||3511.4096||2147.7256||3415.0018||2134.3425||3713.482||2284.0074||3613.8011||2281.4673||3684.2296||2303.192||3962.3445||2624.74|||
2022-02-13 18:20:33|pink_usa_0285|CGHLY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1178.2464||1310.7025||1427.612||1701.6298||1849.6426||1737.9338||1494.4698||2067.0088||1804.6251||2189.4379||2348.356||2584.8002||2758.2128||2850.516||3009.1201||3166.6437||3383.6663||3709.0295||4426.7356||4975.1428||5539.6505||6047.371||6354.8353||7225.9636||8101.1633||8747.6784||
2022-02-13 18:20:34|pink_usa_0286|CGHOF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1178.2464||1310.7025||1427.612||1701.6298||1849.6426||1737.9338||1494.4698||2067.0088||1804.6251||2189.4379||2348.356||2584.8002||2758.2128||2850.516||3009.1201||3166.6437||3383.6663||3709.0295||4426.7356||4975.1428||5539.6505||6047.371||6354.8353||7225.9636||8101.1633||8747.6784||
2022-02-13 18:20:36|pink_usa_0287|HTCMY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2466.5846|2292.3162||2464.9482|2385.4358|2483.0732|2537.3472|2665.5795|2738.4677|2697.0957|2742.3407|2927.5283|2992.1849|2445.2847|3106.5804|3128.333|2517.8834|2861.4528|2360.6131|2392.1136|2320.3835|2774.3298|2328.3996|2182.568|2019.3713|2343.7269|2284.3065|2288.0114|2342.924|2458.1788|2583.2091|2613.2524|2287.1884|2663.9078|2600.0278|2627.2595|2671.0497|2822.8777|2674.3445|2636.8825|2764.0187|2807.1187|3264.2081|3305.0755|3444.1209|3454.3115|3519.9724|3665.4647|3842.7672|3673.6547|3713.7629|3729.5454||
2022-02-13 18:20:37|pink_usa_0288|SHZNY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||543.2829|550.4058|555.7209|561.5766|566.2733|617.4803|495.411|493.7367|486.2723|487.4049|493.0702|498.9201|508.8503|517.9013|527.4134|551.4906|558.5552|570.6694|607.8424|640.8452|581.4599|1198.213|1304.6966|1423.8735|95.0719|1775.5743|1902.7006|144.7906|141.4628|147.5871|157.3422|166.0611|165.2494|159.4408|157.3322|156.6485|164.326|163.45|176.6883|192.46|196.504|193.6004|188.2409|186.2962|178.5432|174.3002|171.7761|167.9412|189.6237|175.0395|174.3103|172.0399|170.6134|167.4455|167.0702|162.2414|182.6403|178.8116|168.6612|163.5936|149.9326|146.2942|153.2298|150.6393|182.7254|184.7834|169.5665|159.8908|145.9891|142.5725|142.22|367.6093|434.5721|417.604|411.5165|426.2752|574.9321|881.6677|1116.7855|1147.1609||
2022-02-13 18:20:38|pink_usa_0289|SNYYF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.8933||69.4032||126.3011||176.502||330.4907||304.0422||438.1707||453.1233||431.8671||423.6532||547.4161||594.0149||528.03||514.2393||494.7525||503.5604||481.9924||558.9293||602.0132||512.6389||491.6378||478.6134||571.0858||645.9879|||
2022-02-13 18:20:39|pink_usa_0290|CHDGF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.9745||16.4736||16.8207||16.4278||20.4404||20.719||21.8318||20.112||21.1279||23.8758||23.4938||32.0267||38.3225||42.7953||54.8713||51.4108||48.2263||47.9561||46.4075||44.5149||42.5086||42.482||37.6188||39.807||37.8954||40.972|||
2022-02-13 18:20:41|pink_usa_0291|CDGXY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.583||17.6016||20.0233||19.9027||18.425||17.3022||16.2134||15.0917||14.1854||13.2913||11.5418||11.0372||11.6149||11.0075||9.8867||11.1417||14.8832||15.3872||15.8283|||31.0643||27.7267||25.4712||26.4436||29.5956||
2022-02-13 18:20:42|pink_usa_0292|WXXWY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||165.9781||190.6621||272.6689||326.8147||422.1399||585.9873||971.3532||1415.2906||1969.9575||2743.7666|||
2022-02-13 18:20:43|pink_usa_0293|LKHLY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||403.8407||425.602||457.462||510.205||645.1687||586.2666||689.0294||692.1679||673.4202||588.903||564.772||521.8855||470.0303||430.7201||386.1759||370.6764||381.628||365.2264||353.315||337.7911||325.4315||316.1351||339.0029||337.2882|||
2022-02-13 18:20:44|pink_usa_0294|SHWGY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||190.2658||||257.7031||||426.923||||590.6167||||699.8738||||763.7237||771.9433||788.7541||779.2805||874.6997||609.9232||657.6363||670.3675||799.1477||795.2314||818.0197||929.0424||982.7437|||
2022-02-13 18:20:45|pink_usa_0295|AACAY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||213.922||216.9115||302.0231||327.5528||462.9144||494.9417||624.1593||675.8782||706.0268||796.0348||959.4526||1073.9314||1169.1627||1399.7258||1548.088||1834.1412||2294.261||2477.1294||2492.8491||2539.6197||2635.0746||2764.4553||3224.1589||3402.2085|||
2022-02-13 18:20:47|pink_usa_0296|CPKPY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||245.852||265.095||276.534||471.143||524.815||588.719||697.415||819.349||957.511||1071.181||1102.693||1182.138||1301.405||1399.227||1569.729||1754.648||1766.467||1781.312||2226.939||2409.537||2601.274||2006.813||2110.879|||
2022-02-13 18:20:49|pink_usa_0297|SOHOF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||102.8462||100.0264||98.413||82.5307||83.5509||92.729||108.7261||107.6151||109.2767||108.9229||110.973||106.4318||104.8861||102.4767||129.9622||123.7719||114.6009||113.15||182.9355||180.0996||204.1634||202.622||186.7283||173.2144||172.9348||171.5267|||
2022-02-13 18:20:50|pink_usa_0298|MCRPF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.9646||31.6264||39.1684||40.7259||57.34||65.6709||104.223||108.4127||154.897||265.235||286.666||264.728||271.203||250.982||264.523||254.538||298.504||316.219||351.35||410.445||428.786||424.215||481.203||483.62|||
2022-02-13 18:20:51|pink_usa_0299|HNLGY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10019.5666||12421.8217||13369.1223||||14872.59||||34.0243||32.895||||38.0373||||39.4465||||43.5986||||41.7733||||27.9018||||27.1941||26.3556||29.6588||29.8039||32.2482||32.0719||36.6758|
2022-02-13 18:20:53|pink_usa_0300|HGKGY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5997.4169||5691.3843||6120.0082||6067.7114||6157.7548||6131.6345||6277.9914||6292.566||6359.442||6317.2601||6333.7907||4.257||4.1251||4.1274||3.9987||3.7369||3.739||3.5871||1.7919||1.7837||1.7874||2.5588||2.4395||2.3224||2.1929||2.0608|||
2022-02-13 18:20:55|pink_usa_0301|HLPPY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.0923||742.9557||15.9997||15.9886||20.9276||22.6142||26.214||||31.4467||32.25||31.9672||37.2637||38.958||38.673||37.6622||43.3406||43.0392||42.1601||190.4996||28.1578||27.648||27.5772||26.7395||30.044||30.1909||32.6352||32.4584||37.1887|
2022-02-13 18:20:57|pink_usa_0302|KGDEY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.88||46.4596||52.8648||58.1381||81.8614||97.8381||126.7607||127.4497||125.4436||119.8049||117.396||119.9126||112.7239||126.1603||114.651||121.1634||78.1493||74.6909||71.2656||76.8152||83.9964||83.036||121.2459||135.9342|||
2022-02-13 18:20:58|pink_usa_0303|JELCF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||383.214||389.095||403.985||364.179||374.668||369.606||358.566||365.968||392.226||404.546||410.578||438.417||667.489||759.254||799.406||966.549||1115.354||1159.846||1239.935||1362.759||1372.002||1437.462||1512.762||1701.768||
2022-02-13 18:21:00|pink_usa_0304|JEHLY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||383.214||389.095||403.985||364.179||374.668||369.606||358.566||365.968||392.226||404.546||410.578||438.417||667.489||759.254||799.406||966.549||1115.354||1159.846||1239.935||1362.759||1372.002||1437.462||1512.762||1701.768||
2022-02-13 18:21:01|pink_usa_0305|CFTLF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.9274||15.3662||16.4145||17.7678||20.8441||21.3751||28.0896||31.1728||35.5874||39.6205||60.6596||91.2609||88.9082||106.4582||123.6117||131.2687||136.3798||132.7692||127.146||164.8007||154.5085||152.8736||182.415||216.0702|||
2022-02-13 18:21:02|pink_usa_0306|JEXYY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1160.8956||1407.9611||1392.7251|1385.9764|1374.1058|1367.2015|1364.086|1345.423|1338.8395|1359.6745|1461.3635|1515.1629|1587.9287|1697.4655|1848.8876|1945.5562|2058.084|2224.4907|2872.0793|2904.604|2879.8234|2903.8987|2903.0374|2910.4174|2923.9751|2941.5676|221.7855|3081.2733|3126.3805|217.4641|223.1227|217.0639|211.9847|207.0698|198.7721|193.6839|189.9169|188.5013|188.3314|185.4021|182.2646|179.8893|186.5758|186.0009|184.3041|182.8101|185.7013|183.3244|180.4323|181.474|202.5097|198.1986|196.8102|211.153|332.3282|264.4963|367.8788|379.8376|419.4587|398.0766|393.7364|391.0507|422.14|533.1714|735.7979|1273.8311|1537.0359|1758.8827|1722.9435|1562.1682|1731.2664|1870.1317|1949.8671|2045.0364|2345.3121|2440.7884|2749.4065|2960.5495|2655.2963|2356.2894|683.534|736.3522||
2022-02-13 18:21:03|pink_usa_0307|BJCHY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4869.2679||4767.0374||4811.201||4842.4976||4957.3371||4710.0044||4836.6402||4802.9933||4814.5022||4581.9008||4508.5478||4753.2392||4453.9227||4253.3189||3997.614||4008.1789||4159.7826||3994.5965||4396.6576||4415.6728||3963.7256||3849.0168||4004.2071||4162.1732|||
2022-02-13 18:21:05|pink_usa_0308|GNGYF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||829.9024||||||||||||||||849.4973||||||||||956.7987||||979.1368||||1233.7487||1469.072||2847.8713|2992.4654|3019.6837||3441.065|3644.1765|3669.4452|3705.7896|3621.1656|3697.5035|3846.6966|3714.7582|3771.5257|3724.207|3886.7576|3779.2273|3913.9444|3824.9096|3936.7324|3893.1362|3905.3203|3850.834|4045.8011||4003.6265||4101.3905||3925.1811||3964.8218||3863.8128||3803.2288||3532.6994||3618.0423||3617.2378||3844.9005||3748.9196||3789.0073||4162.0395||3714.0328||3999.6207||3953.8723||4379.7552|4162.0811||
2022-02-13 18:21:06|pink_usa_0309|MAORF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||976.6||948.2||985.6||1028.2||1038||1030.6||1055.5||1407.5||1440.5||1431.6||1315.1||1279.8||1255||1386.9||1352.1||1416||1556.2||1409.2||1548.8||1485.1||1474.9||1445.2||1478.9||1430.8|||
2022-02-13 18:21:07|pink_usa_0310|JNBYF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.0692||6.4112||8.6307||16.0205||21.3508||31.6501||40.5541||85.5813||69.7696||135.5467||156.7503|||
2022-02-13 18:21:08|pink_usa_0311|XNGIF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||466.6792||519.1766||559.3088||594.8072||623.984||623.4161||623.7283||612.693||612.8118||597.1752||593.2044||658.4298||613.7576||583.3596||547.7709||561.8714||584.6974||566.1875||610.2522||678.5951||697.9812||692.3465||768.0195||844.219|||
2022-02-13 18:21:09|pink_usa_0312|VTSYF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100.048||103.3436||103.7687||117.3347||160.3019||175.1486||201.0309||201.1472||196.8603||194.1253||203.8921||217.9172||238.741||267.8797||281.3871||275.9032||263.7461||271.1297||298.881||320.9994||374.1506||419.4941||478.3081||520.4417||532.6534||516.5156||
2022-02-13 18:21:11|pink_usa_0313|HMCTF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||146.0528||143.3502||137.8611||137.7275||137.3973||138.4125||174.5254||||137.7281||137.2151||180.7395||181.1349||189.3007||207.5746||339.0646||414.0065||502.5232||607.0191||530.8029||535.4787||579.4181||647.252||804.0124||1003.0286||1226.5478||1252.089|||
2022-02-13 18:21:12|pink_usa_0314|GRVWF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69.5957||78.1469||125.0584||147.6758||165.2784||192.0244||206.4927||200.6305||199.8522||192.3502||190.2486||184.9908||181.1708||193.0092||200.3333||198.7094||189.5274||205.9027||196.7363||193.8862||201.9563||198.6098|||
2022-02-13 18:21:13|pink_usa_0315|HDVTY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1289||0.1284||0.257||0.257||0.1286||0.1289||0.129||0.2578||0.1289||0.129||9.1526||7.6098||9.4163||8.3759||13.0219||11.2737||11.5191||13.5055||11.7458||103.3755||104.8971||99.2171||85.3934||64.4015|||
2022-02-13 18:21:15|pink_usa_0316|CHWTF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.7211||38.6164||53.6108||57.9741||67.811||69.8504||69.2695||75.8878||73.2206||101.3192||116.7932||135.7947||129.1365||153.6052||128.6121||127.4723||120.8059||127.8943||107.7382||111.6813||71.8722||110.7432||39.8968||57.011|||
2022-02-13 18:21:16|pink_usa_0317|JRSS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.7636|||18.7497|20.3319|21.1376|22.9865|22.7601|22.4479|22.4232|23.1417|24.3797|23.2742|23.9626|25.3817|26.263|37.4726|39.7056|38.844|37.7301|38.5272|40.7995|40.2571|39.7048|38.4801|37.6422|38.5147|43.3814|47.6427|50.4038|52.2929|55.689||
2022-02-13 18:21:18|pink_usa_0318|IINX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0||6.6331|6.6441|7.5086|7.14|7.2297|6.8337|6.5739|6.8173|7.0012|6.7936|6.7923|6.6425||
2022-02-13 18:21:19|pink_usa_0319|LBTI|net_ppe|0.00964956830879|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1745|2.4342|2.4366|2.3914|7.363|7.6386|7.7396|7.6718|7.7918|8.1252|8.4622|10.4259|11.8171|11.9483|11.8715|12.4292|12.4908|12.2861|12.2463|12.1442|12.2079|11.957|1.6381|11.0874|11.4042|2.1006|2.0801|1.0947|1.0583|0.9956|0.9162|0.2362|0.2247|0.0234|0.02|0.0192|0.0169|0.0163|0.0156|0.0153|0.0136|0.0122|3.4119|3.3975|3.2492|3.0734|3.0396|2.9177|3.1322|1.538|1.6306|2.2052|2.7915|2.9479|||
2022-02-13 18:21:22|pink_usa_0320|IESFY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1709.7305|1687.3949|1626.0108|1656.4908|3033.103|1651.4083|1732.7799|1672.0046|2517.399|2298.4878|2282.7071|1970.2916|2143.8234|2264.654|2371.758|2539.0598|2592.4529|2727.7087|2692.7117|2904.4507|3009.1826|3271.2569|3248.0764|3277.8782|3147.0294|3252.1046|3230.304|3160.2092|3451.3095|3021.5009|3193.4789|3189.4476|3556.3206|3364.3862|3345.9023|3324.1915||
2022-02-13 18:21:23|pink_usa_0321|CMTOY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2876.872|2518.5132|2845.901|2788.7785|3290.7995|3182.2141|3174.0668|2992.716|2999.4182|3025.5621|3043.7411|3133.308|3700.0831|3748.0927|3667.0157|3711.2826|3687.11|3762.7687|3673.545|3629.1843|3522.9323|3760.0125|3791.6185|3728.6003|3690.7455|3398.7982|3439.8307|3344.1855|3479.4746|3349.1459|3249.7396|3201.8172||
2022-02-13 18:21:24|pink_usa_0322|DNSKF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1692.592|1533.9184|1372.9506|1481.2284|1402.3238|1449.2042|1419.1608|1289.2506|1266.3474|1254.7974|1130.6842|1129.8038|1159.8586|1119.0456|1109.0113|1150.3529|1130.1595|1128.5328|1136.6683|1063.8409|1081.6637|993.9143|1052.1597|1071.5674|744.4114|802.011|818.7715|845.81|831.9285|865.4913|1007.8942|1089.4412|1135.624|1181.3767|1144.4754|1168.6365|1189.9799|2086.9384|2140.1285|2049.8015|2111.5014|2021.8213|2018.4399|2090.1265|2209.1993|2758.4726|2079.1228|1987.5929|1903.7112|
2022-02-13 18:21:26|pink_usa_0323|DNKEY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1692.592|1533.9184|1372.9506|1481.2284|1402.3238|1449.2042|1419.1608|1289.2506|1266.3474|1254.7974|1130.6842|1129.8038|1159.8586|1119.0456|1109.0113|1150.3529|1130.1595|1128.5328|1136.6683|1063.8409|1081.6637|993.9143|1052.1597|1071.5674|744.4114|802.011|818.7715|845.81|831.9285|865.4913|1007.8942|1089.4412|1135.624|1181.3767|1144.4754|1168.6365|1189.9799|2086.9384|2140.1285|2049.8015|2111.5014|2021.8213|2018.4399|2090.1265|2209.1993|2758.4726|2079.1228|1987.5929|1903.7112|
2022-02-13 18:21:27|pink_usa_0324|AMKBY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45744.4883||44012.3689||43467.542||43378.5816|44500.3331|42650.7959|45485.3198|45439.5874|45686.6418|43844|44247.0883|43694.5595|44682.6488|41293|42400|42970|44124|44671|45109|45515|45732|43999|44089|43668|43628|41496|41814|41227|28065|31071|31585|31144|30759|31107|37474|37162|36415|33092|35176|34980|34826|31738|34358|35399|36058|34659|
2022-02-13 18:21:29|pink_usa_0325|AMKAF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45744.4883||44012.3689||43467.542||43378.5816|44500.3331|42650.7959|45485.3198|45439.5874|45686.6418|43844|44247.0883|43694.5595|44682.6488|41293|42400|42970|44124|44671|45109|45515|45732|43999|44089|43668|43628|41496|41814|41227|28065|31071|31585|31144|30759|31107|37474|37162|36415|33092|35176|34980|34826|31738|34358|35399|36058|34659|
2022-02-13 18:21:30|pink_usa_0326|NONOF|net_ppe|0||||||||224.6017||||331.7877||||495.0855||||652.8405||||616.9093||||776.8895||||988.1762||||1103.8222||||1297.514||||1422.1276||||1666.2289||||1823.9307||||1818.5031||||1808.9951||||2166.8259||||1376.9811||||1359.1131||||1610.7849||||2284.0255||||2854.0933|2695.2176|2734.9874|2861.6607|3218.834|3177.7808|3044.6267|3135.2542|3159.0011|3262.3973|3438.122|3452.0018|3599.9167|3643|3705.9982|3894.8184|3839.3603|4016.9821|4013.2502|3553.848|3506.3812|3321.4547|3535.8848|3707.7537|3697.9288|3539.4768|3292.849|3656.7312|3658.2437|3826.8759|3915.1605|3706.2306|3647.4361|3709.8124|3528.7856|3692.0775|3817.5724|3753.2971|3800.5522|3956.9391|4050.1394|4033.3677|4055.6356|3854.4415|3777.4147|3401.5761|3552.5986|3616.6907|3741.8316|3932.2105|4055.73|4247.5615|4291.7556|4466.9404|4905.331|5243.4998|5680.054|5973.6729|5890.0615|6154.3624|6417.2823|7115.758|7343.5902|7370.962|7578.707|7511.753|7618.4792|7871.8745|8308.7117|8106.1361|8333.7744|8247.2624|8428.0894|
2022-02-13 18:21:32|pink_usa_0327|DOGEF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11751.9439|12166.849|11876.6726|12325.348|9980.5822|10536.5839|11745.8435|12341.7247|12222.4217|13070.3645|12482.1962|12734.8859|12876.3854|13844.8456|13985.1792|14677.1533|15893.681|15909.3267|17196.2632|18299.1714|20100.3089|20525.1736|21991.7801|23187.1275|24570.2815|
2022-02-13 18:21:33|pink_usa_0328|DNNGY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11751.9439|12166.849|11876.6726|12325.348|9980.5822|10536.5839|11745.8435|12341.7247|12222.4217|13070.3645|12482.1962|12734.8859|12876.3854|13844.8456|13985.1792|14677.1533|15893.681|15909.3267|17196.2632|18299.1714|20100.3089|20525.1736|21991.7801|23187.1275|24570.2815|
2022-02-13 18:21:34|pink_usa_0329|VWDRY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2089.23|2093.43|2084.874|2289.168|2266.2518|2401.6759|2540.7135|2466.4549|2458.4794|2464.2363|3013.1375|2322.7968|1700.735|1621.0595|1702.0837|1674.6054|1686.0423|1554.1116|1529.3803|1403.4034|1376.5346|1297.3382|1330.2176|1325.4856|1398.3307|1434.7958|1509.4454|1514.538|1404.9656|1390.2746|1426.4932|1469.0658|1496.0259|1521.3986|1456.8246|1444.366|1507.6602|1757.495|1786.227|1762.5951|1871.8041|1817.6451|1882.6976|1987.6666|2486.9791|2459.4644|2430.0413|2346.4777||
2022-02-13 18:21:36|pink_usa_0330|VWSYF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2089.23|2093.43|2084.874|2289.168|2266.2518|2401.6759|2540.7135|2466.4549|2458.4794|2464.2363|3013.1375|2322.7968|1700.735|1621.0595|1702.0837|1674.6054|1686.0423|1554.1116|1529.3803|1403.4034|1376.5346|1297.3382|1330.2176|1325.4856|1398.3307|1434.7958|1509.4454|1514.538|1404.9656|1390.2746|1426.4932|1469.0658|1496.0259|1521.3986|1456.8246|1444.366|1507.6602|1757.495|1786.227|1762.5951|1871.8041|1817.6451|1882.6976|1987.6666|2486.9791|2459.4644|2430.0413|2346.4777||
2022-02-13 18:21:38|pink_usa_0331|CABGY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6121.2205|5981.665|5573.3849|5837.9008|5794.1072|6017.5291|6182.3635|5747.0574|5549.8325|5824.4646|5375.1011|5638.2834|5670.0848|5538.5108|5482.6779|5575.3579|5874.3864|5735.8336|5856.7783|5468.1863|4763.0757|4340.6917|4559.6592|4182.7932|3907.7934||3774.7819||3670.4401||3780.5261||3919.9738||3708.4538||3890.1069||4241.4093||4138.8967||4004.446||4346.8302||4274.428||4056.7849|
2022-02-13 18:21:40|pink_usa_0332|CABJF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6121.2205|5981.665|5573.3849|5837.9008|5794.1072|6017.5291|6182.3635|5747.0574|5549.8325|5824.4646|5375.1011|5638.2834|5670.0848|5538.5108|5482.6779|5575.3579|5874.3864|5735.8336|5856.7783|5468.1863|4763.0757|4340.6917|4559.6592|4182.7932|3907.7934||3774.7819||3670.4401||3780.5261||3919.9738||3708.4538||3890.1069||4241.4093||4138.8967||4004.446||4346.8302||4274.428||4056.7849|
2022-02-13 18:21:41|pink_usa_0333|TPDKY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||176.3758|166.5252|149.7048|167.9932|161.4429|171.1182|176.5946|167.1792|164.3272|174.2973|166.0211|174.5352|178.4807|172.0419|175.0795|180.3872|182.3136|180.9998|180.0228|165.3462|158.6984|142.0706|147.9247|147.6724|144.1363|150.6716|148.7724|149.4465|140.5035|140.9206|149.8304|153.0568|155.5097|160.691|150.4664|150.6111|148.4411|145.0202|147.3166|138.7734|142.1261|140.154|143.614|149.6326|156.3596|148.1609|149.3089|140.7228||
2022-02-13 18:21:43|pink_usa_0334|ISSDY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||366.5915|382.7444|395.3002|374.8755|361.938||||334.4519|327.928|320.4548|308.8475|317.4293|308.4178|308.0878|293.3617|267.4363|255.5821|258.5676|237.7238|236.2722|236.2702|226.9714|230.1145|223.5541|226.2488|236.7444|248.4996|256.712|263.1894|254.3968|265.9033|238.67||716.0168||670.4512||603.5709||586.1006||524.2616|||
2022-02-13 18:21:44|pink_usa_0335|HLUYY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||586.4447|544.7442|493.1066|535.7868|543.3759|571.2772|580.6275|503.5451|490.3676|501.2389|466.5997|479.2792|495.0313|479.0017|484.5263|500.2715|514.18|505.9892|497.9899|462.1171|444.7475|393.5935|403.0347|339.6917|328.9941|334.7921|327.4488|331.702|307.458|283.5651|298.1225|304.3724|320.6885|322.374|301.8635|304.0229|309.1374|365.9318|373.2428|367.6689|400.8914|389.7434|397.8046|418.1514|451.7239|434.7104|440.4053|435.1175|442.5501|
2022-02-13 18:21:46|pink_usa_0336|HLUKF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||586.4447|544.7442|493.1066|535.7868|543.3759|571.2772|580.6275|503.5451|490.3676|501.2389|466.5997|479.2792|495.0313|479.0017|484.5263|500.2715|514.18|505.9892|497.9899|462.1171|444.7475|393.5935|403.0347|339.6917|328.9941|334.7921|327.4488|331.702|307.458|283.5651|298.1225|304.3724|320.6885|322.374|301.8635|304.0229|309.1374|365.9318|373.2428|367.6689|400.8914|389.7434|397.8046|418.1514|451.7239|434.7104|440.4053|435.1175|442.5501|
2022-02-13 18:21:48|pink_usa_0337|DSDVY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||956.8915|928.4052|813.5274|892.064|853.061|886.4451|836.5927|801.2189|784.6928|807.7803|760.8186|746.6228|755.2196|724.7758|706.0839|731.8619|718.7045|702.456|683.3183|643.8274|641.1613|599.016|546.7502|533.6719|522.6406|673.2331|608.6959|604.408|474.1281|463.7022|463.336|417.8592|391.7557|402.2236|380.8196|372.6381|381.4431|1854.0044|1802.0772|2163.9562|2202.8039|2076.9082|2104.2764|2143.8934|2334.6506|2276.3192|2247.6354|2992.7782|3040.3052|
2022-02-13 18:21:49|pink_usa_0338|NVZMY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||924.0014|913.8932|901.0194|978.5284|1046.4357|1096.9355|1152.3283|1140.3225|1142.6228|1155.8381|1150.0979|1199.7564|1255.5682|1254.4791|1264.6957|1296.5444|1320.6172|1280.6242|1275.5274|1245.5512|1224.1985|1173.9671|1185.6527|1187.2616|1195.5698|1205.5252|1227.1106|1239.9695|1228.8366|1244.4399|1308.6318|1355.5099|1438.4249|1468.8682|1436.101|1447.2982|1485.6366|1559.3053|1558.7838|1512.4393|1531.0035|1492.0717|1501.309|1532.1183|1588.7194|1534.5688|1549.2601|1521.8971|1550.5237|
2022-02-13 18:21:51|pink_usa_0339|GNNDY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90.3998|83.8068|77.3147|84.088|85.8056|87.6413|88.8795|83.5896|45.6561|46.1691|42.5094|45.019|45.019|42.6238|78.8032|81.5994|86.0669|84.6998|83.7911|79.0934|77.0634|70.3105|76.518|77.9843|78.2203|79.5169|78.6475|75.852|72.2427|72.2559|76.2997|77.2406|78.3189|81.5028|78.0254|78.4174|78.7397|155.089|158.2854|153.867|161.3161|162.1592|162.0183|174.5451|174.7062|195.9192|195.8779|192.2068|197.9068|
2022-02-13 18:21:53|pink_usa_0340|GGNDF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90.3998|83.8068|77.3147|84.088|85.8056|87.6413|88.8795|83.5896|45.6561|46.1691|42.5094|45.019|45.019|42.6238|78.8032|81.5994|86.0669|84.6998|83.7911|79.0934|77.0634|70.3105|76.518|77.9843|78.2203|79.5169|78.6475|75.852|72.2427|72.2559|76.2997|77.2406|78.3189|81.5028|78.0254|78.4174|78.7397|155.089|158.2854|153.867|161.3161|162.1592|162.0183|174.5451|174.7062|195.9192|195.8779|192.2068|197.9068|
2022-02-13 18:21:55|pink_usa_0341|WILYY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||168.3358||198.1913||218.5116||222.3558||223.0909||243.1733||244.4473||275.4139||286.8656||254.2114||263.6788||258.9766||262.2581||247.7298||263.357||276.8557||274.2522||279.2654||587.1338||599.3882||583.8089||658.826||670.85||663.14|
2022-02-13 18:21:56|pink_usa_0342|WILLF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||168.3358||198.1913||218.5116||222.3558||223.0909||243.1733||244.4473||275.4139||286.8656||254.2114||263.6788||258.9766||262.2581||247.7298||263.357||276.8557||274.2522||279.2654||587.1338||599.3882||583.8089||658.826||670.85||663.14|
2022-02-13 18:21:57|pink_usa_0343|CLPBY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1130.132|499.3146|471.8214|426.1334|447.4944|434.3797|452.7817|455.8469|413.5677|364.9004|400.848|350.1171|395.8209|400.0307|381.2077|396.1129|413.606|428.8535|425.1562|433.2256|419.6725|410.7873|393.1586|401.2308|408.0222|399.451|413.0927|412.9742|440.2125|415.111|420.6072|451.7987|486.2362|505.0441|516.625|488.7831|493.0647|486.3782|477.7401|479.2742|476.1085|567.6047|555.2994|572.9473|619.0281|668.5778|656.9518|677.2512|684.2686|673.0354|
2022-02-13 18:21:59|pink_usa_0344|AKABY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||210.42|203.3494|190.9065|210.9512|213.1761|221.28|227.0502|218.4645|215.3854|223.5086|214.3882|223.7098|234.4885|229.2746|238.5065|247.1504|260.0514|258.3344|256.6789|245.1215|252.9052|234.5615|233.1618|233.5003|230.1201|232.1651|230.1113|233.4255|231.3757|239.0336|256.8961|263.6945|254.2947|256.742|246.0203|245.521|242.653|269.7526|253.6528|248.3853|260.7144|259.1889|262.4877|270.4109|281.6456|271.2606|272.8529|273.021|276.1561|
2022-02-13 18:22:00|pink_usa_0345|AMBBY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.9402|33.9672|33.5771|33.6179|36.352|34.6077|34.4697|34.4457|32.6448|31.8025|31.8531|30.811|30.4744|29.7409|61.3748|57.0668|45.5944|44.6067|44.0071|45.9205|46.1947|47.185|45.6656|45.099|42.2352|41.6003|41.963|40.9685|40.7855|52.0489|53.5814|57.0709|58.0888|65.2657|66.9546|69.9591|70.7935|71.3865|73.1864|74.9532|76.3473|86.6549|85.8056|93.3792|104.6955|110.4104|110.6478|126.9046|131.9862|172.7879|
2022-02-13 18:22:01|pink_usa_0346|AMBFF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.9402|33.9672|33.5771|33.6179|36.352|34.6077|34.4697|34.4457|32.6448|31.8025|31.8531|30.811|30.4744|29.7409|61.3748|57.0668|45.5944|44.6067|44.0071|45.9205|46.1947|47.185|45.6656|45.099|42.2352|41.6003|41.963|40.9685|40.7855|52.0489|53.5814|57.0709|58.0888|65.2657|66.9546|69.9591|70.7935|71.3865|73.1864|74.9532|76.3473|86.6549|85.8056|93.3792|104.6955|110.4104|110.6478|126.9046|131.9862|172.7879|
2022-02-13 18:22:03|pink_usa_0347|CHYHY|net_ppe|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||327.3385|332.8456|343.5997|343.8703|352.2729|326.3048|333.9848|314.7793|325.5832|337.272|348.1078|350.0204|370.7124|382.9244|387.7258|390.1054|395.3882|379.1|345.9486|345.4277|364.2551|351.8515|376.164|391.4826|393.926|395.4952|408.6367|438.9125|488.8757|500.3914|523.4269|517.8372|538.2982|545.9046|562.8301|572.5223|639.0237|690.8984|702.5302|721.5715|780.3906|843.8076|863.2106|902.9685|922.5808|892.785||
2022-02-13 18:22:04|pink_usa_0348|CRTSF|net_ppe|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||327.3385|332.8456|343.5997|343.8703|352.2729|326.3048|333.9848|314.7793|325.5832|337.272|348.1078|350.0204|370.7124|382.9244|387.7258|390.1054|395.3882|379.1|345.9486|345.4277|364.2551|351.8515|376.164|391.4826|393.926|395.4952|408.6367|438.9125|488.8757|500.3914|523.4269|517.8372|538.2982|545.9046|562.8301|572.5223|639.0237|690.8984|702.5302|721.5715|780.3906|843.8076|863.2106|902.9685|922.5808|892.785||
2022-02-13 18:22:06|pink_usa_0349|SAXPY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.62|44.5698|37.9068|40.878|38.5688|39.5338|39.0879|35.3127|33.6778|39.939|37.3221|38.7348|34.385|33.3182|35.1886|35.0844|34.5217|34.383|34.1075|30.4536|29.1845|25.9901|28.04|29.2552|28.4258|29.4666|30.0332|29.1689|28.5433|28.8527|33.1743|187.3147|189.5526|194.7982|182.6812|184.758|185.3118|334.654|355.881|331.5123|338.2913|327.5732|367.7671|396.8289|456.3152|448.9871|448.6413|423.3635||
2022-02-13 18:22:08|pink_usa_0350|NOKBF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||2114.9081|2253.6362|2069.2386|1458.864|1767.738|1800.8137|1826.4324|1230.4574|1728.6063|1711.4664|1723.1353|1146.8322|1989.1618|2106.2398|2475.414|1551.1456|1518.8648|1672.4783|1906.6036|2047.6596|2064.3265|2256.3092|2327.0035|2573.0098|2372.9948|2300.8272|2575.5977|2240.6198|2022.0447|2120.626|1984.1865|1967.3418|1925.6516|1911.4848|1910.7933|1967.752|1883.0983|1843.3512|1929.6854|2079.071|2003.164|1886.3217|1846.0875|1875.2095|1939.3882|2051.9381|2005.9432|2113.1976|2113.0533|2623.416|2727.6144|2795.0596|2855.2862|2934.8863|2881.7724|2920.566|2754.544|2822.8407|2827.836|2602.6|2549.9328|2405.2476|2635.2684|2573.4726|2612.052|2811.4334|2558.8111|2385.9426|2348.4132|2093.7698|2058.109|1892.4975|1776.1174|1741.1821|1570.7016|781.5724|750.9247|774.9224|850.163|870.6703|844.6776|881.5776|750.5084|759.8435|2280.26|2184.6358|2152.8877|2094.234|2066.7111|2131.1602|2148.8179|2223.0441|2205.6581|2060.3662|2036.986|2047.581|3066.913|3008.502|2945.3172|3100.6306|2959.188|2954.5081|3019.6566|3183.1365|3187.4565|3220.2212|3151.4483|3179.2738|
2022-02-13 18:22:10|pink_usa_0351|FOJCY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18382.65|18262.8132|17020.1532|19339.3818|19445.3452|20779.2266|21259.4745|19814.488|19732.6002|20689.7333|19438.5938|21034.2876|21817.2825|21549.1995|21179.6033|22162.5456|17742.7986|17241.0115|16817.7261|15522.4537|13613.3439|9826.4161|10258.1536|9861.2528|9522.643|9939.3041|9859.7818|10728.5384|10497.5988|10907.4043|11304.4151|12491.1822|12608.847|12631.0605|11663.8465|11583.978|11417.2659|11489.413|11697.456|11195.9253|11339.4809|20642.625|21823.0967|22047.4849|23820.6353|22339.1582|22645.0809|22098.4148||
2022-02-13 18:22:12|pink_usa_0352|SEOAY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11452.8112|9470.8693|13865.7546|12041.5239|13044.6583|12758.8001|14157.6039|12221.2721|12802.3744|13689.0783|12369.5003|11341.8929|13898.6023|14624.8224|14932.7724|12541.3197|13410.4739|13304.0838|13564.6785|13230.4352|14218.8107|13279.5421|13798.136|11764.1775|13227.6728|13668.531|13231.7736|12076.3445|13292.2856|13371.0925|10465.3594|9453.3913|10686.9797|10627.1779||7565.1044|||7371.4212|6721.286|6864.1544|6213.6582|6889.1693|6738.7743|7371.7755|7407.5914|6881.0832|6402.0202|6889.4775|6452.6179|6769.1645|6677.3025|6703.3696|6578.9574|6767.241|7641.7346|7894.3368|7911.5757|7542.3416|6589.6124|6073.0154|6288.8112|6312.372|6120.2934|6336.448|6364.8095|6309.4531|5931.7248|5930.841|6105.2078|6222.6186|6370.407|6355.5995|5932.5135|5941.306|5987.1726|6548.213|6918.645|6630.246|6854.3202|6550.3607|6686.1632|6862.3223|9179.1915|8612.8146|8915.7048|8654.0139||
2022-02-13 18:22:15|pink_usa_0353|NTOIY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4626.05|4542.0678|4473.0024|5128.8264|5291.9108|5671.6826|5834.231|5435.4364|5139.7504|5243.9907|4927.7613|5076.8411|5116.7525|4900.3413|4951.1607|5071.0452|5168.5964|5083.1827|5065.6459|4727.9214|4459.1453|4004.6382|4299.0928|4294.8884|4094.4085|4222.7876|4142.3542|4167.7842|3961.1785|4010.5309|4309.222|4468.4574|4626.0432|4734.336|4446.7837|4444.65|4275.8982|4396.545|4454.766|4344.6711|4689.0316|4741.5391|4959.7947|5287.9212|5506.5309|5500.3847|5821.6268|5787.901||
2022-02-13 18:22:16|pink_usa_0354|MXTOF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||689.1387|664.8901|681.0862|689.2122|653.1033|657.5472|616.0009|631.0024|583.9987|574.7079|849.5375|788.8661|776.6331|885.4263|884.7454|934.659|954.8272|991.2886|996.9356|1019.466|938.0527|856.7689|837.8634|880.2387|765.0626|704.626|700.6537|687.8459|690.4262|724.6845|750.2307|811.3695|816.6341|846.8115|896.0304|925.3864|1002.0816|1044.0261||||1014.8751||1171.17|1137.2052|1046.7168|1124.145|1129.136|1163.4221|1197.2479|1130.0058|1106.1862|1124.9485|1063.6798|1102.6506|1101.6425|1114.8789|1126.0339|1194.219|519.2071|515.745|514.3411|498.6777|483.976|443.9972|418.3568|388.194|375.0019|373.9989|368.1845|347.7828|333.0054|331.2722|334.0305|336.9309|344.3139|348.9107|328.3636|325.36|347.7456|486.259|496.869|508.7565|125.459|119.1175|3161.4474|136.1898|137.7555|131.4137|128.5232|122.3695||
2022-02-13 18:22:18|pink_usa_0355|UPMKF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9209.1805|8855.5323|9118.2797|6276.8257|6295.9957|6269.753|6303.0094|7098.027|6807.985|6671.9997|7619.8514|7961.649|7725.3501|8523.4773|8382.1143|8665.1008|8870.3951|9275.057|9284.7137|9857.7478|9913.988|9822.8851|9799.4024|10328.3203|9875.8083|9154.1496|9058.5227|8654.3516|8744.7324|8629.1503|8352.4357|9274.4782|9961.5369|10022.7688|8956.7337|9039.3028|9529.2288|9459.2229|8472.7116|7974.9618||||8886.02|8327.7996|7618.044|8031.1644|7793.5656|7987.2314|7968.1408|8282.1816|8085.2626|8049.0398|7464.42|7573.9446|6730.2025|6476.5494|6461.6622|6563.4816|6568.7986|6430.9963|6382.1954|6091.9889|5723.8061|5310.6397|5408.3552|5396.4592|5351.7035|5331.1843|5187.9538|5185.3294|4922.137|4878.2503|5026.4724|5062.2098|5137.1154|5167.0839|4871.1127|4847.864|4788.3654|5278.1|5244.981|5072.2476|5234.5544|5220.215|5330.9358|5502.7724|5998.5149|6034.9489|6408.3116|6642.7473||
2022-02-13 18:22:20|pink_usa_0356|UPMMY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9209.1805|8855.5323|9118.2797|6276.8257|6295.9957|6269.753|6303.0094|7098.027|6807.985|6671.9997|7619.8514|7961.649|7725.3501|8523.4773|8382.1143|8665.1008|8870.3951|9275.057|9284.7137|9857.7478|9913.988|9822.8851|9799.4024|10328.3203|9875.8083|9154.1496|9058.5227|8654.3516|8744.7324|8629.1503|8352.4357|9274.4782|9961.5369|10022.7688|8956.7337|9039.3028|9529.2288|9459.2229|8472.7116|7974.9618||||8886.02|8327.7996|7618.044|8031.1644|7793.5656|7987.2314|7968.1408|8282.1816|8085.2626|8049.0398|7464.42|7573.9446|6730.2025|6476.5494|6461.6622|6563.4816|6568.7986|6430.9963|6382.1954|6091.9889|5723.8061|5310.6397|5408.3552|5396.4592|5351.7035|5331.1843|5187.9538|5185.3294|4922.137|4878.2503|5026.4724|5062.2098|5137.1154|5167.0839|4871.1127|4847.864|4788.3654|5278.1|5244.981|5072.2476|5234.5544|5220.215|5330.9358|5502.7724|5998.5149|6034.9489|6408.3116|6642.7473||
2022-02-13 18:22:21|pink_usa_0357|WRTBY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||642.07|615.8736|563.7108|611.8074|605.1318|621.2448|626.8541|605.7483|598.4286|637.6927|592.1773|610.7187|604.3825|577.943|569.5334|593.736|596.5358|605.1408|598.9277|557.0471|508.2964|480.8165|495.7472|478.21|458.0927|475.9986|471.6322|458.8489|415.4639|419.9677|431.2654|426.465|417.4956|426.5834|398.8924|399.728|371.7675|591.821|594.651|563.4615|552.2438|521.6906|525.2209|531.8447|546.1022|532.2197|554.554|563.7114|570.6389|
2022-02-13 18:22:22|pink_usa_0358|OUKPY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.503|71.0416|66.1535|69.7651|70.0889|72.8551|77.7415|74.5641|80.8267|84.4044|83.9747|94.642|99.452|99.1858|99.8312|107.2773|109.0887|109.4755|112.009|104.4305|94.9712|96.4882|94.9995|93.054|90.8532|83.5264|76.7515|75.0538|69.6668|66.575|67.2637|67.1506|66.8233|67.193|63.1291|62.0508|60.8555|134.0862|133.1427|126.6968|452.5487|108.1984|557.8363|562.37|602.6804|581.4558|598.5851|576.4703||
2022-02-13 18:22:23|pink_usa_0359|KNCRY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||130.5876|146.8102|121.5463|130.9459|131.8629|145.4278|164.314|160.5369|214.1377|169.8739|163.7196|170.5622|259.5856|259.4977|250.8814|249.3691|266.1931|261.8609|256.0791|246.2935|219.978|203.589|202.8974|195.1097|182.0344|179.1795|170.5217|164.8042|153.7111|327.7458|331.7426|324.2076|338.0755|331.7734|311.0205|306.768|287.1189|409.4458|396.6993|381.4033|390.4913|419.5584|420.4016|425.7105|444.8765|422.845|414.1304|399.7015||
2022-02-13 18:22:25|pink_usa_0360|KNYJY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||286.715|277.1431|259.3559|277.6979|272.5088|277.3011|283.4597|286.1685|299.9915|301.9388|299.9453|318.0127|346.0983|343.1777|349.5397|355.7018|372.2826|373.2618|375.7282|375.0868|385.5999|367.3265|368.3334|369.4032|377.6258|393.7188|397.7728|407.1303|389.352|395.0688|418.4533|434.1225|452.2869|456.4196|437.0474|439.817|454.5859|848.7634|850.0212|829.5466|831.3902|805.3668|796.2664|810.7989|873.2716|849.793|856.9406|836.1719|834.1065|
2022-02-13 18:22:26|pink_usa_0361|KKOYY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1588.158|1527.5286|1346.3028|1494.7722|1677.0796|1828.4364|2002.1691|1981.5846|1930.6446|2070.1715|1964.3865|2126.5405|2219.0228|2159.2769|2169.9612|2241.3534|2280.3687|2262.4014|2262.0094|2113.9874|1974.9381|1765.1596|1418.824|1414.3764|1401.6106|1474.4623|1511.6701|1557.1694|1216.0511|1275.9323|1380.7356|1453.7507|3945.9333|1416.6021|1343.516|1371.16|3721.6786|3702.3064|4009.062|3955.3903|4121.2174|4022.4222|4083.4518|3829.7511|4021.7232|3796.3439|3871.4056|3787.7694||
2022-02-13 18:22:28|pink_usa_0362|NKRKY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||725.868|705.0132|641.8477|668.3553|643.1687|685.7695|729.0617|700.6851|725.8861|802.3745|783.1421|876.1812|915.8312|926.8873|910.8624|921.5053|944.1008|885.5685|902.0752|800.1683|611.4149|591.5992|613.5152|565.9756|530.2505|564.965|577.6382|593.0258|573.4036|595.4351|614.2958|642.1714|664.9937|667.9852|642.2747|663.502|740.5609|935.5713|1022.7315|1059.1982|1129.2434|1068.3077|1107.4625|1090.575|1201.5479|1153.4161|1170.7515|1144.8213||
2022-02-13 18:22:30|pink_usa_0363|CRARY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7211.49||6277.8552||6918.4519|13554.432|7523.6969|12902.71|6696.701|12514.22|6312.4112|12395.136|5233.1325|11661.377|5839.9977|12279.54|5381.2504|12377.88|5303.0341|11927.66|4816.6552|10504.324|4459.4816|11589.56|4298.8556|12013.298|4293.6324|12228.492|4047.8656|11754.82|4361.8432|14372.576|5050.737|5178.18|4741.6172|4764.2|4654.5291|6176.5|6180.732|6017.55|6270.7117|6176.464|6072.0933|||12309.045|7200.8715|||
2022-02-13 18:22:31|pink_usa_0364|AXAHY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16735.5677||||||||6676.8793||||7167.0352||||8395.1552||||13349.5335||||11230.4878||||1743.2089||||1481.4416||||2278.4311||||2145.612||||2090.5104||2085.8982||2084.94||1896.5628||2017.5493||2042.7047||1826.373||||1926.8825||1689.0509||1738.5153||1742.2111||1607.5784||1569.1184||1565.6056||1598.4326||1599.4831||1678.16||1655.586||1585.1639||1829.0961||3364.383||3218.2484||3032.1103||3258.164||3021.4862|||
2022-02-13 18:22:34|pink_usa_0365|BNPQY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24390.08||35839.0452||22775.565||41947.1075||23675.4934||21490.0652|22378.3851|22904.3775|21906.7297|22157.0633|23036.9568|23376.7482|23249.7846|23534.175|22402.4295|21927.2726|19964.7131|21003.0816|21187.516|23607.6269|24220.3954|24014.3083|24271.8738|23810.4147|24297.2129|26072.6805|28010.0301|28970.3556|30680.7165|29799.0003|30271.262|29669.3343|34208.826|34157.754|34297.8468|35492.5865|35405.4769|35667.7844|37873.679|40459.5342|39890.6841|41063.1752|40113.9816|39070.6478|
2022-02-13 18:22:36|pink_usa_0366|CNPAY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||257.114||||336.0809||||326.9337||329.3053||349.669||349.9307||481.6475||484.4629||424.391||369.3429||335.7524||342.4895||326.9796||343.6396||349.7126||355.6502||355.8673||204.7737||196.4778||174.3238||187.3229||458.1615|||
2022-02-13 18:22:37|pink_usa_0367|SCGLY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18831.67||18636.6948|33656.22|18405.3164|35862.768|23603.3008|34769.408|19184.6883|34746.93|21315.8954|32666.348|19994.8775|31652.309|22692.7114|23479.56|21348.2502|24205.632|24305.0045|22840.2|19197.3077|20142.312|21157.8624|21378.8|18742.4419|22213.268|23257.9171|23671.668|20546.9618|23830.226|26009.7638|27331.456|26681.328|30452.63|29526.1348|30281.72|28066.7304|32790.477|30411.339|32800.0239|31888.9996|33309.8909|33528.662|34740.1395|33937.0563|35598.9304|36636.2636|36165.682||
2022-02-13 18:22:39|pink_usa_0368|TTFNF|net_ppe|0||||||||||||||||||||||||||||||||||||||||7325.6||||7471||||8708.5||||9762.9||||10476||||10192.4||||11677.4||18033.6||36126||34915||35505||34238||36788||38951||40533|41157|42101|43268|45619|45898|45751|46497|47284|46887|46266|47187|48048.7025|48756|49767|50470|53552.2443|54821|56973.0769|60106|60458.9791|63860.7685|65770|63375|64234.2066|64707.131|68412.93|72180.4071|73915.4106|71888.4668|70459.8626|74056.2566|73100.1463|77591.5624|80091.2052|81122.6707|83542.2202|86818.8306|88452.8225|90629.2934|91477|90513.2671|92887.4376|97054.2594|104480|106377|108468|109437|106876|105806|110023|108886|109518|111636|111420|113433|111971|111100|112659|113491|109397|116181|114047|115136|113324|117881|118063|116900|116408|113254|104925|104355|108335|106859|106791|105902|106559|
2022-02-13 18:22:41|pink_usa_0369|ECIFY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||183100.06||162418.41||142571.712||155385.9841||145032.1504||148327.978||161665.045||161013.7276||166818.7621||167493.7467||155042.55||146362.0704||142472.2962||143282.7401||138755.4215||151541.1636||165520.2096||162115.6727||162555.0534||168672.813||171629.0869||173312.7717||201622.423||192339.7888|||
2022-02-13 18:22:43|pink_usa_0370|NTXFY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||930.0254||896.9745|3486.132|946.91||||853.3777||||715.0198||||743.444|3059.991|768.6269|2804.7|710.4115||805.3338|2827.392|909.3726|1972.64|920.3432|1975.4|480.438|2582.9|2501.4|2407.02|1596.2423|2205.88|2249.34|||||||
2022-02-13 18:22:44|pink_usa_0371|SCRYY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5399||||22.2566||17.6739||17.0867||15.9368||18.0068||16.0265||20.9811|20.9711|22.1159|22.9488||19.0208|18.0587||118.3084||15.0167||13.563||||13.0229||||||||37.9496||39.3675||40.5246||||57.2||47.6892||69.1579||86.862||667.0795||696.6792||714.15||697.2548||751.1933||738.0863||659.0828||646.0416||648.3269||652.9436||656.4964||||842.1894||||||||917.4192||||1116.8037|||||
2022-02-13 18:22:46|pink_usa_0372|SZCRF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.5399||||22.2566||17.6739||17.0867||15.9368||18.0068||16.0265||20.9811|20.9711|22.1159|22.9488||19.0208|18.0587||118.3084||15.0167||13.563||||13.0229||||||||37.9496||39.3675||40.5246||||57.2||47.6892||69.1579||86.862||667.0795||696.6792||714.15||697.2548||751.1933||738.0863||659.0828||646.0416||648.3269||652.9436||656.4964||||842.1894||||||||917.4192||||1116.8037|||||
2022-02-13 18:22:48|pink_usa_0373|PUGOY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19247.8||17322.1848||18257.6909||20372.0344||18230.0522||18029.0624||16449.255||16334.0082||15538.9301||15802.6869||13170.7126||12729.0384||11910.4102||12882.0095||11938.5079||13824.5149||15857.6346||16950.0386||16170.1704||19762.197||18955.5167||18590.7951|||||||
2022-02-13 18:22:48|pink_usa_0374|PEUGF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19247.8||17322.1848||18257.6909||20372.0344||18230.0522||18029.0624||16449.255||16334.0082||15538.9301||15802.6869||13170.7126||12729.0384||11910.4102||12882.0095||11938.5079||13824.5149||15857.6346||16950.0386||16170.1704||19762.197||18955.5167||18590.7951|||||||
2022-02-13 18:22:49|pink_usa_0375|SNYNF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1304.155||1464.51||1634.1243||1820.8451||1836.3613||7985.1133||7207.9446||7315.9158||7805.3722||8204.8844||8618.0815||9542.8648||10319.6324||9727.3014||10610.5683||11196.9||10068.5352||10845.8238||15445.5113||13924.475||13340.1626||13989.405||13565.8415||14060.0183||13765.787||12641.7439||11821.664||10870.6819||10922.0665||10591.686||11019.574||11491.9263||10949.3087||11039.7789||12178.407||12340.9129||11926.0007||||13061.7693||13559.4667|
2022-02-13 18:22:51|pink_usa_0376|CHDRY|net_ppe|0.0919931856899|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9144.85||8285.6928||9389.5176||10571.1054||10842.9563||||11594.7317||11365.592||13187.3085||14326.5143||13422.4288||12806.4288||13073.6814||13465.988||||14989.0458||15856.4349||15625.0219||16544.2257||31508.544||33926.5888||35003.1044||37010.7264||38725.9563||||
2022-02-13 18:22:52|pink_usa_0377|LVMUY|net_ppe|0.0979827089337|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8780.2||7945.7544||8954.6207||10100.6029||10384.4201||10254.869||11497.815||10798.9781||13285.3503||12690.7186||12630.7997||11365.1728||11583.5135||11919.8354||11928.9934||12952.8326||15714.8703||15756.8299||16597.989||31141.293||33896.3442||34997.4811||37043.9353||38717.626||||
2022-02-13 18:22:54|pink_usa_0378|LVMHF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8780.2||7945.7544||8954.6207||10100.6029||10384.4201||10254.869||11497.815||10798.9781||13285.3503||12690.7186||12630.7997||11365.1728||11583.5135||11919.8354||11928.9934||12952.8326||15714.8703||15756.8299||16597.989||31141.293||33896.3442||34997.4811||37043.9353||38717.626|||
2022-02-13 18:22:56|pink_usa_0379|RNLSY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17580.42||14382.5736||15299.8598||15837.838||14710.7221||13891.2856||15253.715||14484.6539||15152.2865||14408.3723||13134.232||12157.0224||12213.2543||12706.2598||13730.3941||14658.4472||16294.3254||15500.1513||16362.3456||17641.692||18930.873||18624.5352||21075.3646||19433.1899|||
2022-02-13 18:22:57|pink_usa_0380|ENGIY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||99620.95||93429.7459||104671.8419||128651.3082||116732.436||111906.5846||108128.9225||106016.6149||87148.0866||87061.4402||77864.1926||72863.6224||62304.9804||63689.2514||61039.3612||60555.6078||61259.0814||56137.4641||55957.3002||58537.308||58201.7929||56929.6707||61360.2445||60463.0442|||
2022-02-13 18:22:59|pink_usa_0381|ENGQF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||99620.95||93429.7459||104671.8419||128651.3082||116732.436||111906.5846||108128.9225||106016.6149||87148.0866||87061.4402||77864.1926||72863.6224||62304.9804||63689.2514||61039.3612||60555.6078||61259.0814||56137.4641||55957.3002||58537.308||58201.7929||56929.6707||61360.2445||60463.0442|||
2022-02-13 18:23:00|pink_usa_0382|FNCTF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||28277.2361||||31166.7401||||29133.7009||28757.6679||32608.1242||||28274.2021||36800.1557||38014.2811||37057.1721||38489.5882||36041.2109||35918.5023||31684.2163||33798.7515||35452.4851||37232.8617||37329.6901||40712.5661||43739.1112||37167.0067||35974.0236||33672.21||28497.354||32924.4898||34827.3189||30613.1202||29226.9365||31292.995||30066.6696||31976.8066||31213.8197||28350.2903||26277.9664||27466.9759||28149.9884||27393.1299||29873.9931||31990.0005||31007.2398||31678.0227||38421.504||39342.6107||38907.9587||44380.6467||44398.8293|||
2022-02-13 18:23:02|pink_usa_0383|VEOEY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12493.4799||14027.6579||15267.0939||16592.9819||18116.3278||18369.0557||8317.8717||14057.2586||8145.792||8829.8358||10447.1329||11033.5768||13432.9907||14910.8172||13204.6718||13386.9465||13416.832||12109.3884||12905.0009||12760.7517||8416.0822||8572.6376||6224.0818||5898.7756||5760.2992||5486.1232||8071.3327||7533.8994||7456.634||7498.8401||7587.4488||7982.7565||8751.0917||8388.6504||10930.3077||10152.273||10467.3165||10116.1817||11987.3132||11761.0665|||
2022-02-13 18:23:05|pink_usa_0384|ESLOY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1148.3215||1110.3256||1165.3469||1216.2316||1237.3742||1263.623||1322.5||1333.5526||1378.1083||1499.3657||1403.2871||1340.312||1311.96||1337.0327||1283.3922||1298.3719||2170.2573||1277.612||5910.5313||5941.962||6311.0378||6029.3559||6272.796||6082.2433|||
2022-02-13 18:23:07|pink_usa_0385|VCISY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5706.415||5825.1746||5867.1185||6105.8195||5698.1542||5643.5991||6275.2625||5998.8675||6282.9585||5483.1217||5248.3423||4737.6384||4636.6853||4798.6348||4723.3909||4985.2905||5302.674||5385.6262||6130.1601||10854.939||11411.1718||10964.4078||12004.4096||11857.4589||11665.2627|
2022-02-13 18:23:09|pink_usa_0386|LRLCY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3716.57||3399.384||3560.9679||3868.2544||3731.5002||3717.1568||3745.9812||3980.9991||3992.3713||4069.1612||3819.6404||3683.1101||3720.9372||3875.8375||3971.6444||4108.8037||4284.1287||4141.5442||4146.0656||6376.8645||6201.8212||5782.7157||5842.925||5470.8059|||
2022-02-13 18:23:11|pink_usa_0387|DANOY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3240.9001||||3322.3188||||3319.2305||||3282.599||||3604.4044||||3652.5567||4429.886||4771.341||4308.1842||4261.6332||4547.4||4299.3648||5067.1476||5712.6242||5072.3948||5026.0428||5442.0875||5783.9566||5984.6906||6017.9273||5571.8036||5258.0608||5195.3616||5364.8158||5323.8578||6830.4657||7204.1985||6970.7901||7063.5825||7642.914||7666.4435||7427.3207||8083.2971||7993.4315|||
2022-02-13 18:23:13|pink_usa_0388|GPDNF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3240.9001||||3322.3188||||3319.2305||||3282.599||||3604.4044||||3652.5567||4429.886||4771.341||4308.1842||4261.6332||4547.4||4299.3648||5067.1476||5712.6242||5072.3948||5026.0428||5442.0875||5783.9566||5984.6906||6017.9273||5571.8036||5258.0608||5195.3616||5364.8158||5323.8578||6830.4657||7204.1985||6970.7901||7063.5825||7642.914||7666.4435||7427.3207||8083.2971||7993.4315|||
2022-02-13 18:23:15|pink_usa_0389|SBGSY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2809.95||2550.7608||3108.1165||3345.6347||3332.8069||3248.2668||3467.595||3363.7657||3583.3576||3629.038||3345.271||3130.3856||2983.6157||2917.6678||2793.0167||2871.2894||2987.253||2825.7772||2883.7719||4210.311||4122.2256||4016.1966||4451.2252||4395.9708|||
2022-02-13 18:23:17|pink_usa_0390|AFLYY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9730.7048||15587.2405||15931.4596|14843.3161|15232.1336|15171.7288|15710.3892|16958.5357|16763.8468|17683.6812|18103.9974|18743.1105|20111.5241||||||||||18369.5106|16616.6292|18423.7146|17680.4882|18568.1599|19031.4642|17581.6401|||15466.2782|15790.8868|15843.55|15050.8651|15162.3595|15578.823|15479.5527|15289.4324|15007.3|13798.0186|12741.4576|11130.2518|11847.4608|11786.47|11384.5329|12054.0979|11886.4652|12002.9941|16616.4409|11479.116|12682.8628|13272.2493|21076.3296|21327.9371|19758.4727|19765.62|19989.6525|18904.582|19499.55|18702.5454|20260.5148|20030.4933|19578.2554|20349.8086|21225.4197|20012.1626|20386.4039|19668.4243||
2022-02-13 18:23:19|pink_usa_0391|AFRAF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9730.7048||15587.2405||15931.4596|14843.3161|15232.1336|15171.7288|15710.3892|16958.5357|16763.8468|17683.6812|18103.9974|18743.1105|20111.5241||||||||||18369.5106|16616.6292|18423.7146|17680.4882|18568.1599|19031.4642|17581.6401|||15466.2782|15790.8868|15843.55|15050.8651|15162.3595|15578.823|15479.5527|15289.4324|15007.3|13798.0186|12741.4576|11130.2518|11847.4608|11786.47|11384.5329|12054.0979|11886.4652|12002.9941|16616.4409|11479.116|12682.8628|13272.2493|21076.3296|21327.9371|19758.4727|19765.62|19989.6525|18904.582|19499.55|18702.5454|20260.5148|20030.4933|19578.2554|20349.8086|21225.4197|20012.1626|20386.4039|19668.4243||
2022-02-13 18:23:20|pink_usa_0392|SZEVF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9277.697||10029.5279||11777.0618||12539.8326||11376.1018||11091.8793||11746.445||11084.6571||10701.7425||10285.4577||9739.2258||9245.0123||9046.9482||9176.6938||8753.0734||8893.3327||10204.7682||9824.432||10037.0362||11579.3217||11534.1665||11122.3115||10976.163||10840.3403|||
2022-02-13 18:23:22|pink_usa_0393|BOUYY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8552.088|7973.6103||8452.7388|8475.61|7972.5918|7269.546|8033.8896|8191.2236|8611.3001|8894.6688|8438.3723|8473.8526|8656.1126|8151.1466|8451.9334|8531.4475|8301.3627|8390.5166|8572.7382|8624.914|8575.1202|8596.4543|8070.204|7927.2344|7181.9254|7322.9264|7222.6588|7131.5959|7355.3117|7250.2321|7250.7104|6941.3126|7055.0292|7651.8147|7783.5746|7987.6026|8366.4594|7974.3804|8300.166|10163.5515|10160.904|10292.124|9855.6528|10375.0145|10053.2981|10025.3084|10306.985|11259.0538|10871.8175|11148.201|10916.9788||
2022-02-13 18:23:23|pink_usa_0394|SAFRY|net_ppe|0.0093896713615|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3147.43||2807.5488||2996.3999||3329.71||3220.1158||3164.9141||3031.17||3501.9134||3401.0828||3551.2729||3560.5066||3556.5936||3577.2776||3503.871||3350.14||3842.4945||4220.5446||4758.9604||5094.9306||5708.877||5746.4721||5554.7451||5753.7529||5451.5274||||
2022-02-13 18:23:25|pink_usa_0395|EFGSY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1886.49||1909.032||1933.36||1638.552||1826.0351||2039.8093||1827.6683||1729.2573||1899.11||1835.0182||2035.4024||1972.7778||1779.0373||1633.0496||1619.1773||1710.7789||1675.5986||1829.1601||1978.3053||1953.9949||2119.6467||2592.36||3031.18||3118.7099||3475.867||3296.3831|||
2022-02-13 18:23:26|pink_usa_0396|DUAVF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||656.759||597.4368||582.3097||||551.9338||511.681||536.3571||508.6272||530.5731||513.6644||507.4281||511.1591||530.4134||547.8352||526.8145||548.5684||534.2384||558.861||559.3774||791.6249||917.8852||979.2108||1389.9434||1343.4463|||
2022-02-13 18:23:27|pink_usa_0397|PIEJF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||284.2||341.9704||406.0216||453.7829||495.2742||489.0759||456.3366||483.0339||488.3225||460.8467||390.3764||372.5402||348.0094||317.0377||384.684||410.5397|||396.6806||384.6135||592.7204||592.1969||558.7957||580.3603||550.9434|||
2022-02-13 18:23:28|pink_usa_0398|WNDLF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1211.353||1204.0912||1314.5325||2033.4394||1858.626||1852.1714||2057.81||2046.9316||1877.1547||1799.921||1721.7627||2600.2053||1741.2989||1754.7163||1729.408||1604.6046||1686.8982||1524.4629||1521.5014||2018.9709||2048.0068||1900.0175||2016.5194||1943.676|||
2022-02-13 18:23:30|pink_usa_0399|BOIVF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1410.1173||1277.7013||1452.0078||1580.554||1528.7584||1515.602||1997.7936||2179.3969||2221.2882||2235.9581||2231.1535||2221.3782||2351.907||2426.7922||2400.2818||3315.5957||3728.9075||3381.683||4909.7332||5051.1225||4855.6009||4776.2486||4998.5574||4813.3143|||
2022-02-13 18:23:31|pink_usa_0400|THLLY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1913.769||1674.0132||1791.7221||1884.4711||1935.0487||1859.7602||1684.6005||1957.1356||1825.9244||1990.6501||1893.3431||1829.7782||1855.0021||1915.227||1903.7337||2034.6117||2183.334||2063.1411||2069.2007||4127.7648||4290.6992||4158.9172||4390.8342||4131.0701|||
2022-02-13 18:23:32|pink_usa_0401|THLEF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1913.769||1674.0132||1791.7221||1884.4711||1935.0487||1859.7602||1684.6005||1957.1356||1825.9244||1990.6501||1893.3431||1829.7782||1855.0021||1915.227||1903.7337||2034.6117||2183.334||2063.1411||2069.2007||4127.7648||4290.6992||4158.9172||4390.8342||4131.0701|||
2022-02-13 18:23:33|pink_usa_0402|HESAY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||979.693||922.358||1029.655||1103.4369||1126.2633||1105.7294||1332.2865||1301.4554||1415.5298||1429.2407||1436.606||1396.9528||1407.4051||1442.8162||1410.78||1466.9887||2631.6619||1479.0238||2663.5712||2638.5222||2795.9443||3261.2056||3803.4053||3653.2731|||
2022-02-13 18:23:35|pink_usa_0403|PUBGY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||312.0012||296.3338||312.9469||304.8025||628.7896||618.8044||581.6311||584.1606||825.4252||731.5734||685.7109||703.6646||673.7442||706.8427||||740.109||670.752||647.1057||654.94||586.944||617.1014||644.2265||642.4688||610.8384||669.185||663.3695||708.3863||675.3285||671.243||716.7024||721.578||696.3248||676.5824||664.6291||707.823||2696.2817||2680.1577||2901.624||3182.403||2798.179||2793.2392||2559.7545|||
2022-02-13 18:23:37|pink_usa_0404|PGPEF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||312.0012||296.3338||312.9469||304.8025||628.7896||618.8044||581.6311||584.1606||825.4252||731.5734||685.7109||703.6646||673.7442||706.8427||||740.109||670.752||647.1057||654.94||586.944||617.1014||644.2265||642.4688||610.8384||669.185||663.3695||708.3863||675.3285||671.243||716.7024||721.578||696.3248||676.5824||664.6291||707.823||2696.2817||2680.1577||2901.624||3182.403||2798.179||2793.2392||2559.7545|||
2022-02-13 18:23:39|pink_usa_0405|UNBLF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||229.275||265.726||285.776||257.1171||243.9621||265.1612||258.1798||280.4547||280.7729||262.2955||245.9669||236.4808||239.7093||232.3638||246.7479||259.3751||326.2825||334.362||401.2473||386.0106||371.7034|345.4055|343.4048||153.3949|||
2022-02-13 18:23:40|pink_usa_0406|MGDDY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9698.26||8586.5016||9566.4023||10203.3896||10218.6217||9993.6143||11345.7275||11289.0114||12365.6909||12514.7239||12258.6976||11742.0304||11514.6356||11630.627||11684.7895||12139.4913||13056.3351||12792.3074||13319.5716||14527.449||14751.5187||14062.8737||14641.4438||14000.703|||
2022-02-13 18:23:41|pink_usa_0407|AEXAY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||582.582||482.8837||527.1961||532.0298||902.6946||849.8242||883.1655||827.3221||854.7585||849.4132||843.5531||783.1011||895.194||827.3585||803.0187||803.3891||831.3921||760.7862||830.4714||1910.16||1832.5981||1847.8328||2029.434||1946.8891|||
2022-02-13 18:23:43|pink_usa_0408|AEOXF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7770.1738||6627.4965||7347.6859||8062.3701||7486.2161||||7971.4269||7800.8489||8267.2687||8121.6779||7208.5666||6546.7792||6516.068||6708.5225||6629.4504||7262.8751||8149.5621||8027.566||8318.4408||8595.72||8882.9481||8961.3706||9942.9966||9527.3802|||
2022-02-13 18:23:44|pink_usa_0409|ARRPY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7770.1738||6627.4965||7347.6859||8062.3701||7486.2161||||7971.4269||7800.8489||8267.2687||8121.6779||7208.5666||6546.7792||6516.068||6708.5225||6629.4504||7262.8751||8149.5621||8027.566||8318.4408||8595.72||8882.9481||8961.3706||9942.9966||9527.3802|||
2022-02-13 18:23:45|pink_usa_0410|CRRFY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19336.1364||20344.3981||19365.8829||17836.281||16114.4387||15221.975||14291.7685||15340.0848||15316.9961||14920.5654||13640.8992||13196.131||14102.2465||14171.2298||15141.1898||15712.4709||14309.255||14456.6082||17667.843||18394.3116||16280.7229||18464.1595||18018.2442|||
2022-02-13 18:23:46|pink_usa_0411|CRERF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19336.1364||20344.3981||19365.8829||17836.281||16114.4387||15221.975||14291.7685||15340.0848||15316.9961||14920.5654||13640.8992||13196.131||14102.2465||14171.2298||15141.1898||15712.4709||14309.255||14456.6082||17667.843||18394.3116||16280.7229||18464.1595||18018.2442|||
2022-02-13 18:23:48|pink_usa_0412|PPRUY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2661.945||2291.6495||1893.3311||1942.6686||1777.1516||1810.9927||1820.1568||1827.3289||2315.5809||2296.6626||2294.8729||2246.677||2266.4109||2281.6318||2332.6235||2443.3414||2720.4397||2327.2195||2549.1811||6923.0793||7564.172||7358.1535||8008.0236||8288.678|||
2022-02-13 18:23:49|pink_usa_0413|VIVHY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18773.6688||||20813.0816||||8062.614||||8010.989|7763.0233|6219.901|6246.5083|6428.862|6295.2352|5148.3979|5153.5119|5127.4709|5192.0486|||5777.2147|5884.6671|6254.9526|6613.218|6823.63||9352.1433|8544.5859|8827.3758||||10387.52|9872.886|9240.6996|10336.6836|10928.2813|11529.7387|12157.7846|11596.1408|11658.9953|12078.8849|11515.1119|12207.9178|13127.135|12886.4623|9659.9114|10031.4396|10413.1407|4413.4019|4570.405|909.8013|871.8863|777.5366|791.8496|811.2692|805.7621|805.7976|773.0763|752.7815|709.3544|690.3285|701.2352|1081.4774|1115.721||1079.9001||2399.9022||2553.702||2623.4381||2594.6137||2697.3023||2584.7452|||
2022-02-13 18:23:51|pink_usa_0414|VIVEF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18773.6688||||20813.0816||||8062.614||||8010.989|7763.0233|6219.901|6246.5083|6428.862|6295.2352|5148.3979|5153.5119|5127.4709|5192.0486|||5777.2147|5884.6671|6254.9526|6613.218|6823.63||9352.1433|8544.5859|8827.3758||||10387.52|9872.886|9240.6996|10336.6836|10928.2813|11529.7387|12157.7846|11596.1408|11658.9953|12078.8849|11515.1119|12207.9178|13127.135|12886.4623|9659.9114|10031.4396|10413.1407|4413.4019|4570.405|909.8013|871.8863|777.5366|791.8496|811.2692|805.7621|805.7976|773.0763|752.7815|709.3544|690.3285|701.2352|1081.4774|1115.721||1079.9001||2399.9022||2553.702||2623.4381||2594.6137||2697.3023||2584.7452|||
2022-02-13 18:23:52|pink_usa_0415|LGRDY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1104.4793||||1009.2023|||983.0027|923.923|863.5736|776.7226|834.1837|815.7975|838.8217|854.7221|809.3395|784.8223|791.0585|728.2786|751.9716|762.5535|735.0512|736.3532|746.758|774.1157|755.6008|751.0471|705.1277|676.8367|615.5317|624.8434|604.795|614.6533|623.2182|629.1395|635.6572|631.5474|637.325|665.3155|710.6179|746.6933|745.5346|701.9351|701.7318|756.5755|1052.9248|1095.8406|1089.7236|1142.3494|1101.8371|1117.2472|1101.1415|1167.478|1116.3718|1122.7933|1093.4377||
2022-02-13 18:23:54|pink_usa_0416|LGRVF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1104.4793||||1009.2023|||983.0027|923.923|863.5736|776.7226|834.1837|815.7975|838.8217|854.7221|809.3395|784.8223|791.0585|728.2786|751.9716|762.5535|735.0512|736.3532|746.758|774.1157|755.6008|751.0471|705.1277|676.8367|615.5317|624.8434|604.795|614.6533|623.2182|629.1395|635.6572|631.5474|637.325|665.3155|710.6179|746.6933|745.5346|701.9351|701.7318|756.5755|1052.9248|1095.8406|1089.7236|1142.3494|1101.8371|1117.2472|1101.1415|1167.478|1116.3718|1122.7933|1093.4377||
2022-02-13 18:23:55|pink_usa_0417|FURCF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1751.178||1890.8156||2095.352||2304.5936||2245.273||2356.5174||2608.2345||2623.3723||2800.2663||2847.4305||2711.3598||2616.132||2456.9731||2478.516||2609.2823||2898.9727||3106.5032||3136.9134||3185.3039||4197.1218||4340.0987||4385.7631||4583.4459||4317.5478|||
2022-02-13 18:23:56|pink_usa_0418|ACCYY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6157.58||4794.5988||4896.9127||4765.8284||4218.7921||3212.1887||3361.795||3146.1179||3308.5645||4281.1734||3838.9751||3484.8112||3307.2325||3516.1067||594.1239||752.7125||794.2014||841.7209||1352.0898||1782.816||1302.7577||978.4629||760.1153||700.9277|||
2022-02-13 18:23:57|pink_usa_0419|ACRFF|net_ppe|0.269284712482|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6157.58||4794.5988||4896.9127||4765.8284||4218.7921||3212.1887||3361.795||3146.1179||3308.5645||4281.1734||3838.9751||3484.8112||3307.2325||3516.1067||594.1239||752.7125||794.2014||841.7209||1352.0898||1782.816||1302.7577||978.4629||760.1153||700.9277||||
2022-02-13 18:23:59|pink_usa_0420|CAPMF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||602.03||555.1512||663.65||731.0885||708.5291||690.4588||716.795||667.2794||682.1498||680.7857||626.2503||576.5024||834.1879||815.3452||797.0986||865.9626||898.5753||863.6889||897.9615||1791.912||1680.255||1982.7932||2081.0923||1915.9483|||
2022-02-13 18:24:00|pink_usa_0421|DASTY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||73.3735|67.8663|||55.0467|53.29|53.4352|54.7012|57.347|58.079|63.8138|65.3219|62.6944|61.0174|-42.5679|59.2503|-49.7359|-49.8453|-49.7281|60.3512|-61.8139|-61.6753|-61.7804|58.2601|-73.7462|-73.7332||62.864|-80.0825|-80.2013|0|71.0359||||77.4999||||82.0814||||84.266||||89.2283||75.4815||96.7867|||91.1354|85.1694|84.2774|83.6395||88.3027|94.0339|101.2623|142.2014|138.0803|142.8485|137.9674|144.8682|142.6224|139.6802|135.2805|134.2653|138.7056|141.2454|153.2109|163.5612|166.2749|154.9659|152.9862|150.6643|147.9519|147.3329|142.9357|146.5175|143.1416|146.7215|179.2554|181.1887|202.7493|202.6888|195.5151|197.0752|203.7286|646.0619|640.131|622.3241|1007.929|1047.4621|1034.9213|1040.6779|1059.1186|1003.9492|992.009|955.1776||
2022-02-13 18:24:03|pink_usa_0422|EDNMY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.91||48.912||53.1984||59.3557||71.2415||||115.0575||102.9591||80.0905||54.572||53.5049||42.6208||40.4521||42.2689||40.1721||61.7728||55.1862||55.4981||59.4828||158.043||189.3087||169.8252||182.0341||196.355|||
2022-02-13 18:24:05|pink_usa_0423|BVRDF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||297.726||269.5051||373.8518||412.0154||413.9779||446.7455||501.7565||509.0612||554.1431||605.6128||578.4607||584.1293||544.4634||552.833||548.2432||554.6965||583.4141||551.5122||538.8913||849.5664||911.7064||840.1285||891.106||850.6334|||
2022-02-13 18:24:06|pink_usa_0424|AOMFF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2124.9083||||3123.0209||2385.5814||3581.526||2755.4927||3584.4653||2521.9682||10353.7672||2264.3644||2784.0696||4186.3618||2212.9548||||||||1829.361||1970.4108||2364.9756||2232.3312||2297.6605||2567.0304||2644.4748||3530.4966||3742.9999||3643.9969||3796.8676||3798.5927||3875.1653||3979.3806||4081.9498||813.3649||710.3955||803.3928||742.3311||749.4158||800.3964||869.423||1052.8966||1003.968||1070.219||1477.035||1512.1307||1561.4865||2989.3395||2989.0623||
2022-02-13 18:24:08|pink_usa_0425|ALSMY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2124.9083||||3123.0209||2385.5814||3581.526||2755.4927||3584.4653||2521.9682||10353.7672||2264.3644||2784.0696||4186.3618||2212.9548||||||||1829.361||1970.4108||2364.9756||2232.3312||2297.6605||2567.0304||2644.4748||3530.4966||3742.9999||3643.9969||3796.8676||3798.5927||3875.1653||3979.3806||4081.9498||813.3649||710.3955||803.3928||742.3311||749.4158||800.3964||869.423||1052.8966||1003.968||1070.219||1477.035||1512.1307||1561.4865||2989.3395||2989.0623||
2022-02-13 18:24:09|pink_usa_0426|VLEEY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2380.95||2064.0864||2201.0838||2375.6757||2533.6068||2439.6213||2744.1875||2766.8634||2872.2096||3116.0612||3036.4019||3008.1312||3000.0152||3209.1009||3238.0811||4002.6461||4930.767||4992.5148||5285.9619||5938.551||5988.4288||5734.6923||6050.1732||5925.1594|||
2022-02-13 18:24:12|pink_usa_0427|PDRDY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2466.3009||2455.31||2229.1644||2364.6689||2613.0985||2338.0165||2392.3466||2524.6525||2529.6665||2665.0791||2751.7931||2484.3289||2465.2768||2396.5136||2463.8331||2387.0673||2672.2438||2747.313||2801.4968||2783.1087||2898.213||3472.527||3480.8537|||||||
2022-02-13 18:24:12|pink_usa_0428|JCDXF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1675.674||1406.9537||1513.0955||1592.47||1475.6058||1406.5455||1360.588||1441.8187||1405.7257||1413.9605||1243.5021||1186.5406||1282.5502||1212.5618||1216.474||1277.781||6032.5715||1339.238||6602.8196||6702.8424||6172.6968||5446.102||5753.6299||5130.1003|||
2022-02-13 18:24:14|pink_usa_0429|EUZOF|net_ppe|0.21270310192|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1550.569||1339.8281||1035.7968||1144.5646||1133.3525||1149.0716||1267.9416||1246.0061||1121.0607||1200.2211||1106.1781||132.1873||148.7096||949.1575||1152.6078||1259.1359||1525.4449||1630.5856||1648.4148||2399.012||2225.78||2212.4351||2199.0283||2296.677||||
2022-02-13 18:24:15|pink_usa_0430|AIQUY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14186.744||13493.8426||14678.3695||||15669.1146||15649.5298||16907.7657||16954.3695||18262.9724||18577.1274||17697.9551||17493.9317||17171.6978||21738.9056||21265.5134||21913.429||22225.5222||21738.9448||22018.016||23726.916||23655.526||23530.0083||24602.7669||25419.0408|||
2022-02-13 18:24:17|pink_usa_0431|INGIY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.2972||40.6446||41.5945||40.9323||44.3303||42.5771||49.726||52.1312||54.1315||52.003||62.8816||56.9784||61.0685||60.4156||79.1739||83.2457||106.0115||101.4331||103.2942||229.367||209.3598||192.7684|||||||
2022-02-13 18:24:18|pink_usa_0432|ARKAY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1565.1158|1502.9751|1675.49|1701.3876|1815.3568|1833.3669|1831.0149|1933.314|2225.89|2341.3416|2357.3259|2206.9638|2288.9412|2191.7165||2316.4812|2299.44|2227.1394|2078.76|2210.1372|2264.9219|2332.4918|2388.705|2545.2293|2209.7818|2309.8055|2249.2786|2343.4554|2449.27|2389.9416|2444.9533|2497.7394|2683.0304|2670.8714|2704.0426|2629.1608|2762.7974|2894.6452|2961.024|2946.8988|2981.4291|2943.258|2866.5002|2847.3314|2803.5883|2746.3534|2815.2363|2841.529|2956.0608|2970.0561|2846.589|2891.056|3005.0253|3126.432|3135.846|3273.5472|3389.6344|3327.57|3311.0285|3383.6121|3478.3269|3383.2289|3340.4142|3370.6694||
2022-02-13 18:24:20|pink_usa_0433|RUBSF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||738.0573||933.9359||899.7996||1004.7109||909.7993||1153.8277||1003.2421||1017.3067||1023.5398||1092.4631||1238.8838||1282.1409||1260.4942||1608.8155||1770.017||1761.6085||1816.6333||2114.9974||1400.8096||1447.502||1631.965||1600.269|||
2022-02-13 18:24:21|pink_usa_0434|RBSFY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||738.0573||933.9359||899.7996||1004.7109||909.7993||1153.8277||1003.2421||1017.3067||1023.5398||1092.4631||1238.8838||1282.1409||1260.4942||1608.8155||1770.017||1761.6085||1816.6333||2114.9974||1400.8096||1447.502||1631.965||1600.269|||
2022-02-13 18:24:22|pink_usa_0435|CDMGF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||166.9122||180.4756||192.1098||167.6118||156.3796||160.6838||152.6141||124.9687||120.3313||103.8481||92.8685||86.3707||84.4266||78.8641||87.6258||79.3002||76.1942||19.3319||68.7885||68.5544||61.9693||64.4499||58.5495|||
2022-02-13 18:24:23|pink_usa_0436|ETCMY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3262.5301||3457.1952||3094.2966||3291.7893||3833.7991||3598.4729||3592.6253||4135.4575||4246.4772||4459.5197||5566.0711||5213.929||5117.5243||5043.7209||5561.2551||5193.4042||5486.7938||5611.2368||5505.5252||4479.6268||5161.1841||5039.1968||4963.0562||5124.9973||5055.2474|||
2022-02-13 18:24:24|pink_usa_0437|EUTLF|net_ppe|0.0604229607251|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3262.5301||3457.1952||3094.2966||3291.7893||3833.7991||3598.4729||3592.6253||4135.4575||4246.4772||4459.5197||5566.0711||5213.929||5117.5243||5043.7209||5561.2551||5193.4042||5486.7938||5611.2368||5505.5252||4479.6268||5161.1841||5039.1968||4963.0562||5124.9973||5055.2474||||
2022-02-13 18:24:26|pink_usa_0438|TLPFY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||310.7147||287.4827||340.4791||356.153||330.5217||318.1274||363.6875||361.8348||396.3097||416.1115||475.4638||473.3152||467.9324||469.4075||503.2082||498.7578||507.4731||480.9834||568.5183||1323.468||1419.2554||1348.4793||1462.4224||1363.7744|||
2022-02-13 18:24:27|pink_usa_0439|KLPEF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1052.9017||1094.9468||40.5081||36.5845||1000.8593||41.6349||20.279||20.7365||19.6145||15.8083||32.0778||22.522||22.6917||16.9146||17.9599||16.9158||11.4465||11.3246||45.8211||40.4381||34.6398||33.5779||27.0137|||
2022-02-13 18:24:29|pink_usa_0440|BNGRF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||985.6947||860.4354||944.1413||1035.1518||964.4182||919.6924||984.3844||966.6962||1106.5077||1115.1624||1044.1052||971.0319||964.8591||977.7057||981.6344||1052.5964||1140.6868||1111.2947||1169.7361||1225.3938||1285.5609||1383.2429||1544.7105||1523.4871|||
2022-02-13 18:24:30|pink_usa_0441|BMXMF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||447.304||407.8038||452.3194||478.0305||475.3751||455.7028||511.8075||503.0661||559.1143||585.2847||592.0801||566.9688||627.1169||683.088||776.484||814.9429||853.5865||859.989||1028.2517||1070.8266||1148.6223||1171.1189||1314.4583||1351.0411|||
2022-02-13 18:24:31|pink_usa_0442|RXEEY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||374.088|348.86|316.2161|335.0633|326.3722|361.3103|373.7961|349.8672|338.98|354.7914|325.5731|356.4893|373.8707|361.1182|360.2266|375.673|384.0199|382.2014|382.6861|358.4642|348.9977|323.2516|324.1424|319.6693|315.6357|325.8324|323.246|322.3161|298.542|296.1146|312.7532|317.846|1301.4346|331.1569|309.5174|314.902|1258.4044||1262.8659||1312.2792||1286.9599||1412.978||1391.0261|||
2022-02-13 18:24:32|pink_usa_0443|RXLSF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||374.088|348.86|316.2161|335.0633|326.3722|361.3103|373.7961|349.8672|338.98|354.7914|325.5731|356.4893|373.8707|361.1182|360.2266|375.673|384.0199|382.2014|382.6861|358.4642|348.9977|323.2516|324.1424|319.6693|315.6357|325.8324|323.246|322.3161|298.542|296.1146|312.7532|317.846|1301.4346|331.1569|309.5174|314.902|1258.4044||1262.8659||1312.2792||1286.9599||1412.978||1391.0261|||
2022-02-13 18:24:33|pink_usa_0444|MDOUF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||144.7009||162.6339||175.9612||169.5351||182.2027||923.3088||947.386||930.7488||972.5552||946.1917|||
2022-02-13 18:24:34|pink_usa_0445|REMYY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||260.8871||286.4466||281.7352||281.9219||199.0807||192.3183||194.9023||210.4591||221.8225||244.7812||262.5486||258.7287||233.4776||241.4679||252.9593||254.5546||253.4767||274.7283||299.5947||322.2226||335.8893||329.7617||367.279||384.8536||416.6319||412.1125||
2022-02-13 18:24:36|pink_usa_0446|SDMHF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||159.8239||138.2987||||161.7081||||198.5536||||212.6953||||244.8919||||228.6942||||262.1785||||334.8312||397.4534||442.4816|466.3106|498.7175|545.6657|567.0219|573.9649|615.9613|606.1758|631.7271|664.9819|792.0327|813.3348|863.9618|927.688||
2022-02-13 18:24:37|pink_usa_0447|BICEY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||466.0262||||500.7884||466.6215||472.1171||526.4079||534.9665||605.2312||619.6637||586.6968||559.5819||555.9791||597.5034||596.6833||670.954||821.3014||782.6651||800.4497||794.6777||799.229||717.4101||754.4243||702.9257|||
2022-02-13 18:24:38|pink_usa_0448|GGRGF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.8064||||18.134||21.6359||20.0033||19.624||20.7831||20.0705||21.2668||21.0402||21.2609||23.8643||25.1109||28.071||27.1426||30.7594||32.3247||32.1415||27.3037||56.9057||57.4703||50.8103||57.8561||62.9883|||
2022-02-13 18:24:39|pink_usa_0449|FRIIF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9518||8.6684||11.5467||||14.7846||16.321||19.5307||20.687||26.3939||10.4601||10.5125||9.0928||11.0172||10.2302||8.9319||8.949||10.4374||9.4682||9.8421||9.6418||8.5458||7.9368||8.2051||55.1067|||
2022-02-13 18:24:40|pink_usa_0450|NVYTF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5075||0.6469||0.7504||0.7467||1.3148||1.1477||1.2721||1.8859||1.8048||1.3628||4.266||3.8955||3.6226||5.3178||7.0944|||
2022-02-13 18:24:41|pink_usa_0451|FRACF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.3887||||15.0515|19.1921|12.8802|20.4583|23.799|27.406|30.1936|32.7102|32.1491|30.7343|43.6402|41.9476|43.634|41.1269|71.674|76.489|78.289|84.05|86.907|88.924|92.5|97.434|110.575|117.471|146.78|140.526|124.104|116.058|107.097|101.144|96.129|85.017|75.647|66.056|62.564|55.447|54.075|53.111|48.799|47.068|43.756|42.228|39.779|40.099|38.054|36.527|33.705|33.764|31.821|36.204|37.613|35.188|35.197|31.846|31.181|31.879|36.09|37.658|40.063|38.843||
2022-02-13 18:24:42|pink_usa_0452|SDXAY|net_ppe|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||365.2866||||415.7743||||440.6549||464.5953||500.8822||505.1724||550.572||574.2825||||638.7833||683.178||646.476||745.524||694.0215||672.4053||716.8626||740.336||768.246||717.9592||719.6332||714.69||730.4978||731.712||672.18||665.9512||645.5079||673.454||662.5396||701.451||761.9041||722.0078||781.7717||756.4766||2304.643||2248.9266||2112.1625||1609.0017|||
2022-02-13 18:24:45|pink_usa_0453|NPACY|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||194.236||191.3978||183.887||193.3711||180.924||177.1281||188.3238||184.237||181.6504||176.265||155.5025||151.1908||147.0623||147.0648||141.1314||150.4739||169.256||162.9642||170.7671||255.0513||249.3657||245.9878||241.9918||216.9653|||
2022-02-13 18:24:46|pink_usa_0454|SDXOF|net_ppe|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||365.2866||||415.7743||||440.6549||464.5953||500.8822||505.1724||550.572||574.2825||||638.7833||683.178||646.476||745.524||694.0215||672.4053||716.8626||740.336||768.246||717.9592||719.6332||714.69||730.4978||731.712||672.18||665.9512||645.5079||673.454||662.5396||701.451||761.9041||722.0078||781.7717||756.4766||2304.643||2248.9266||2112.1625||1609.0017|||
2022-02-13 18:24:48|pink_usa_0455|ALIZY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9296.0168|9381.0577|9386.384|9037.1058|9076.3733|8274.5917|9043.4608|9225.5148|9633.0663||9895.3766||10083.1921||11065.3316||11574.7056||11121.584||11075.2398||13468.902||14049.1721||14042.6296||15219.525||14602.8581|||
2022-02-13 18:24:49|pink_usa_0456|DBOEY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||142.142|155.0489|146.2469|170.87|183.8005|189.1973|175.1717|172.0814|169.8138|167.3444|153.0206|160.6203|169.5445|154.289|147.1403|144.3858|148.1674|136.7068|127.8349|118.1346|122.6964|110.0247|112.3843|113.9828|119.935|112.4263|113.2362|114.9927|119.9877|122.0364|126.9773|130.8847|136.046|139.441|130.1892|135.4892|450.3534|545.2165|536.5503|530.0915|557.8447|544.6318|549.7387|596.887|652.3708|719.4344|715.684|696.7519||
2022-02-13 18:24:51|pink_usa_0457|MURGY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5842.98|5576.6274|5150.4336|5699.7558|5648.3401|5949.8309|5740.1305|5363.4528|8530.8458|5150.7997|4787.1814|4956.7632|8609.475|4887.5266|4929.005|5108.8284|8895.5645|5114.8151|5065.6459|4706.3501|7819.0086|4047.955|4186.9328|4675.206|7662.9397|4926.5855|4807.5335|4886.9093|7497.3787|4736.1238|5814.647|5981.1122|9166.9077|6762.4565|6342.9681|6574.596|9439.4628|6614.47|6736.725|6484.7307|9353.4195|7476.8303|7569.0291|7828.5654|10821.1881|7719.5297|7804.2167|7595.0252||
2022-02-13 18:24:53|pink_usa_0458|CRZBY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2543.97|2362.1994|2119.1124|2316.42|2408.5576|2187.0641|2187.4747|1999.241|2082.8424|1831.8688|1612.3147|1816.6621|1814.47|3324.1332|3301.2082|3400.488|2441.3782|3479.5596|3489.8794|3347.3582|3252.8535|3007.2688|2791.6624|2529.4496|2508.0302|2488.7927|2454.9344|1913.9273|1820.4295|1810.2423|1860.0464|1869.613|1919.52|1919.6253|1736.6274|1765.078|1766.1816|4243.817|4140.954|3927.819|3898.1916|3689.3343|3674.2969|3650.1215|3945.7117|3666.9231|3590.3205|3469.2609||
2022-02-13 18:24:55|pink_usa_0459|VLKAF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32309.2854|44295.1864|33041.6943|49347.936|34953.49|33293.6406|44558.832|48763.3662|50086.2936|37526.0098|56579.0114|36753.709|62824.6406|43010.3091|40682.3331|48162.8503|78633.205|77361.0624|79270.7027|83448.2454|89269.1029|89448.0622|90916.952|89097.0824|89687.5551|83681.5601|87714.728|88067.1536|91119.9952|94663.6549|95187.3832|98051.1901|97758.7567|98322.6576|103707.3125|107199.3896|113366.8512|115803.8312|111034.3149|113822.548|115736.3703|120826.939|123638.517|121499.805|128921.4855|126195.086|126529.8737|131645.0524|140915.2872|136965.6744|141380.3241|140252.7882||
2022-02-13 18:24:57|pink_usa_0460|VWAGY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32309.2854|44295.1864|33041.6943|49347.936|34953.49|33293.6406|44558.832|48763.3662|50086.2936|37526.0098|56579.0114|36753.709|62824.6406|43010.3091|40682.3331|48162.8503|78633.205|77361.0624|79270.7027|83448.2454|89269.1029|89448.0622|90916.952|89097.0824|89687.5551|83681.5601|87714.728|88067.1536|91119.9952|94663.6549|95187.3832|98051.1901|97758.7567|98322.6576|103707.3125|107199.3896|113366.8512|115803.8312|111034.3149|113822.548|115736.3703|120826.939|123638.517|121499.805|128921.4855|126195.086|126529.8737|131645.0524|140915.2872|136965.6744|141380.3241|140252.7882||
2022-02-13 18:24:59|pink_usa_0461|VLKPF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32309.2854|44295.1864|33041.6943|49347.936|34953.49|33293.6406|44558.832|48763.3662|50086.2936|37526.0098|56579.0114|36753.709|62824.6406|43010.3091|40682.3331|48162.8503|78633.205|77361.0624|79270.7027|83448.2454|89269.1029|89448.0622|90916.952|89097.0824|89687.5551|83681.5601|87714.728|88067.1536|91119.9952|94663.6549|95187.3832|98051.1901|97758.7567|98322.6576|103707.3125|107199.3896|113366.8512|115803.8312|111034.3149|113822.548|115736.3703|120826.939|123638.517|121499.805|128921.4855|126195.086|126529.8737|131645.0524|140915.2872|136965.6744|141380.3241|140252.7882||
2022-02-13 18:25:01|pink_usa_0462|VWAPY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32309.2854|44295.1864|33041.6943|49347.936|34953.49|33293.6406|44558.832|48763.3662|50086.2936|37526.0098|56579.0114|36753.709|62824.6406|43010.3091|40682.3331|48162.8503|78633.205|77361.0624|79270.7027|83448.2454|89269.1029|89448.0622|90916.952|89097.0824|89687.5551|83681.5601|87714.728|88067.1536|91119.9952|94663.6549|95187.3832|98051.1901|97758.7567|98322.6576|103707.3125|107199.3896|113366.8512|115803.8312|111034.3149|113822.548|115736.3703|120826.939|123638.517|121499.805|128921.4855|126195.086|126529.8737|131645.0524|140915.2872|136965.6744|141380.3241|140252.7882||
2022-02-13 18:25:03|pink_usa_0463|HVRRY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||103.0812|||||693.9787|755.9678||121.4769||||138.9376||||122.6551||||104.3478||||99.8012||||112.3987||||106.7888||||152.5548||||167.8723|||||
2022-02-13 18:25:05|pink_usa_0464|DMLRY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34143.9615|34225.7871|35176.1906|64055.7858|66524.5205|69757.1412|68023.1011|69339.264|67815.8508|69265.2748|75443.9248|68767.3307|66791.4435|68915.347|67198.7134|67733.3377|68208.6588|70454.5867|70171.8562|71994.338|75511.7414|76729.7438|78141.2604|82282.3852|81698.6867|82306.5037|83118.9169|83965.6027|86896.7819|91959.8567|91645.0306|91950.0841|93387.1595|47618.3997|49853.9515|50125.8704|52922.5604|53617.46|21938.5308|46988.9724|45525.4611|47068.8684|48326.6916|49330.71|47495.1996||49144.8942|49897.4393|51974.1871|54516.0389|53627.7373|54390.9423|56367.242|24918.7221|26094.3436|61703.8825|60977.4685|62556.1367|65466.141|68959.2669|69316.128|70586.1534|68738.8508|68379.2366|64666.5678|67575.2784|68531.4312|69166.5312|71272.857|72239.809|74104.6615|77514.1427|79070.3997|84231.734|87407.6456|90043.4835|92682.0246|89600.494|91376.194|91997.0136|95849.173|97966.194|96586.0539|99275.0663|96865.7055|95885.9902|97206.6438|101838.2281|97892.0764|98918.8637|82765.8244||
2022-02-13 18:25:07|pink_usa_0465|DDAIF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34143.9615|34225.7871|35176.1906|64055.7858|66524.5205|69757.1412|68023.1011|69339.264|67815.8508|69265.2748|75443.9248|68767.3307|66791.4435|68915.347|67198.7134|67733.3377|68208.6588|70454.5867|70171.8562|71994.338|75511.7414|76729.7438|78141.2604|82282.3852|81698.6867|82306.5037|83118.9169|83965.6027|86896.7819|91959.8567|91645.0306|91950.0841|93387.1595|47618.3997|49853.9515|50125.8704|52922.5604|53617.46|21938.5308|46988.9724|45525.4611|47068.8684|48326.6916|49330.71|47495.1996||49144.8942|49897.4393|51974.1871|54516.0389|53627.7373|54390.9423|56367.242|24918.7221|26094.3436|61703.8825|60977.4685|62556.1367|65466.141|68959.2669|69316.128|70586.1534|68738.8508|68379.2366|64666.5678|67575.2784|68531.4312|69166.5312|71272.857|72239.809|74104.6615|77514.1427|79070.3997|84231.734|87407.6456|90043.4835|92682.0246|89600.494|91376.194|91997.0136|95849.173|97966.194|96586.0539|99275.0663|96865.7055|95885.9902|97206.6438|101838.2281|97892.0764|98918.8637|82765.8244||
2022-02-13 18:25:10|pink_usa_0466|BMWYY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16280.55|15153.732|13699.0284|14868.6912|15197.4529|15562.1822|15558.4319|14753.9093|45086.8024|15276.6675|14471.0222|15460.3498|50060.5925|49143.093|50611.5755|53576.5776|56728.9013|57334.3402|58393.4043|56774.3927|57574.8989|53939.1623|56217.9568|56766.34|57643.1492|58355.1617|58436.7819|59305.9424|58935.6128|58978.2064|61360.9416|63345.3616|65657.1816|66429.8849|63613.518|65159.15|69116.7258|68845.515|70191.558|69544.2783|73767.6752|72470.8786|72441.1194|74637.8807|78526.7962|75871.7811|77591.146|75808.7442||
2022-02-13 18:25:12|pink_usa_0467|BAMXF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16280.55|15153.732|13699.0284|14868.6912|15197.4529|15562.1822|15558.4319|14753.9093|45086.8024|15276.6675|14471.0222|15460.3498|50060.5925|49143.093|50611.5755|53576.5776|56728.9013|57334.3402|58393.4043|56774.3927|57574.8989|53939.1623|56217.9568|56766.34|57643.1492|58355.1617|58436.7819|59305.9424|58935.6128|58978.2064|61360.9416|63345.3616|65657.1816|66429.8849|63613.518|65159.15|69116.7258|68845.515|70191.558|69544.2783|73767.6752|72470.8786|72441.1194|74637.8807|78526.7962|75871.7811|77591.146|75808.7442||
2022-02-13 18:25:14|pink_usa_0468|BYMOF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16280.55|15153.732|13699.0284|14868.6912|15197.4529|15562.1822|15558.4319|14753.9093|45086.8024|15276.6675|14471.0222|15460.3498|50060.5925|49143.093|50611.5755|53576.5776|56728.9013|57334.3402|58393.4043|56774.3927|57574.8989|53939.1623|56217.9568|56766.34|57643.1492|58355.1617|58436.7819|59305.9424|58935.6128|58978.2064|61360.9416|63345.3616|65657.1816|66429.8849|63613.518|65159.15|69116.7258|68845.515|70191.558|69544.2783|73767.6752|72470.8786|72441.1194|74637.8807|78526.7962|75871.7811|77591.146|75808.7442||
2022-02-13 18:25:15|pink_usa_0469|SIEGY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14151.9689|15231.7553|16209.6315|11356.073|11058.7751|11802.3528|11578.7862|11870.0285|11941.8393|12431.1597|12550.1008|12926.8013|12669.2055|12589.909|13282.1739|14238.3344|13879.2584|13339.5276|14444.43|14393.932|14768.1534|14792.914|15304.8816|15817.9935|16583.0907|16836.4053|15059.874|15676.104|16498.1076|16622.5332|15865.8994|15682.4973|15070.534|15797.2398|16590.4596|16284.84|15490.0314|14651.5896|16007.8248|15713.4774|13968.1246|14426.3305|14229.6519|13813.0792|14102.4609|13357.5796|13896.7551|13996.0175|13457.9979|13267.3904|13244.361|13267.399|13072.4166|12771.2123|12229.6582|11828.2265|10928.8286|11713.9904|11488.292|11210.6982|11224.5003|11072.2324|11394.9352|10861.2618|11146.7752|12494.1127|12931.7842|13025.1429|13410.2533|12801.5571|13224.722|13175.4402|13213.218|13414.326|13329.4203|16776.7861|11374.6202|11593.0984|12034.0125|12036.3886|11827.2338|12639.3086|12785.5777|12685.3929|
2022-02-13 18:25:19|pink_usa_0470|SMAWF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14151.9689|15231.7553|16209.6315|11356.073|11058.7751|11802.3528|11578.7862|11870.0285|11941.8393|12431.1597|12550.1008|12926.8013|12669.2055|12589.909|13282.1739|14238.3344|13879.2584|13339.5276|14444.43|14393.932|14768.1534|14792.914|15304.8816|15817.9935|16583.0907|16836.4053|15059.874|15676.104|16498.1076|16622.5332|15865.8994|15682.4973|15070.534|15797.2398|16590.4596|16284.84|15490.0314|14651.5896|16007.8248|15713.4774|13968.1246|14426.3305|14229.6519|13813.0792|14102.4609|13357.5796|13896.7551|13996.0175|13457.9979|13267.3904|13244.361|13267.399|13072.4166|12771.2123|12229.6582|11828.2265|10928.8286|11713.9904|11488.292|11210.6982|11224.5003|11072.2324|11394.9352|10861.2618|11146.7752|12494.1127|12931.7842|13025.1429|13410.2533|12801.5571|13224.722|13175.4402|13213.218|13414.326|13329.4203|16776.7861|11374.6202|11593.0984|12034.0125|12036.3886|11827.2338|12639.3086|12785.5777|12685.3929|
2022-02-13 18:25:21|pink_usa_0471|AUDVF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8286.85||6720.5088||7717.7579||8531.2961||8703.1207||8402.4488||10060.2575||9877.5591||11617.2593||11393.2693||11761.3454||11433.5904||12439.5674||12955.424||13313.873||14301.5379||16396.2999||15746.424||16364.6334||16261.374||16383.6064||15291.0133|||||||
2022-02-13 18:25:23|pink_usa_0472|DTEGY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||70833.2808||||70001.4131||||59510.9804||||50986.1942||||52317.1222|50429.1741|55383.1151|54666.4839|56650.0459|54856.0747|56139.9785|55766.3366|59387.3339||||59838.8241|62466.1126|58339.2395|57488.5852|56554.1585|56695.8812|58646.3919|57398.1461|60515.0208|60083.0808|59487.7575|60828.3998|62176.0612|65036.0773|64628.5369|58422.1139|58074.5466|63872.3133|66915.7827|66402.864|65019.24|61264.5666|||58914.5681|49308.4822|49845.7587|45879.3204|54139.6541|54402.2432|50616.232|48445.6144|49470.7575|47798.831|49558.5253|50845.392|51681.8215|51237.5466|51440.9315|49164.7994|48173.8483|44639.0453|46015.8832|47453.0596|48801.6321|50367.4519|49945.1783|50650.6382|49430.6873|49998.5926|52853.4598|54287.1045|56239.5366|57423.5504|55317.7112|57458.576|57915.657|73662.062|75801.516|74897.7096|75661.8826|74644.7733|97546.0031|109597.5675|112265.829|108415.7238|108367.7019|105410.5521||
2022-02-13 18:25:25|pink_usa_0473|SAPGF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||729.935|753.2154|796.656|799.0867|771.1219|780.8373|753.0011|817.3941|799.9982|815.1673|947.4841|886.8495|881.5835|983.3628|1003.5769|1085.8747|1109.7992|1162.5112|1184.1113|1281.1005|1253.7339|1236.2236|1245.7969|1354.0555|1305.1068|1243.575|1266.3741|1295.4539|1340.8856|1434.3548|1464.4984|1591.3957|1647.262|1719.6172|1842.7395|1924.1062|2118.0198|2134.3718|1954.1676|1963.347|1856.6686||2010.2544|1960.53|1881.3858|1730.262|1928.079|1927.112|2037.4006|2117.9851|2033.1955|2009.0103|2098.1288|2060.1799|2107.1731|2258.83|2210.5358|2282.0433|2389.7874|2513.1834|2519.5862|2519.8621|2431.2124|2556.074|2365.0973|2405.832|2387.6744|2396.5136|2467.2594|2540.5846|2662.2212|2727.4728|2799.7844|3110.3729|3305.6925|3559.5099|3752.9476|3796.9936|3974.04|4064.2767|6202.329|6145.485|5961.7509|6156.4543|5937.126|5929.2602|6004.0917|6200.2284|5799.3186|5744.2748|5606.9566||
2022-02-13 18:25:28|pink_usa_0474|BAYRY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18980.9582|18901.5048|20593.7878|12068.952|18819.1087|25500.4772|24954.6148|13057.6312|24707.5296|13151.0956|13276.4599|12485.0814|12117.7624|11757.1057|11741.0858|10384.3492|10171.8325|9696.0928|9631.2396|9843.8501|9887.7825|11785.1311|11850.8486|11698.5577|11666.7729|11721.3907|12361.7952|12872.2124|13488.7116|13600.6839|12965.56|13264.1208||||13454.87|13011.6804|12372.2904|13083.6852|13080.1566|13219.807|13398.4635|12875.5464|12723.7319|12687.289|12142.1232|12519.0874|13090.105|12882.6179|12972.8491|13306.4334|13829.413|13699.5625|13726.2223|13476.9869|13896.6766|13102.2491|13316.7568|13332.4948|13529.5875|13518.3602|13598.3565|13911.312|13863.5962|13982.8927|14496.0077|8723.6824|9157.3101|9037.157|15911.762|16195.956|14805.4977|15647.882|15564.393|14302.0752|13978.6014|13348.8828|13327.3395|13503.9231|14402.8316|13844.7449|14078.0549|13960.5564||
2022-02-13 18:25:30|pink_usa_0475|BAYZF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18980.9582|18901.5048|20593.7878|12068.952|18819.1087|25500.4772|24954.6148|13057.6312|24707.5296|13151.0956|13276.4599|12485.0814|12117.7624|11757.1057|11741.0858|10384.3492|10171.8325|9696.0928|9631.2396|9843.8501|9887.7825|11785.1311|11850.8486|11698.5577|11666.7729|11721.3907|12361.7952|12872.2124|13488.7116|13600.6839|12965.56|13264.1208||||13454.87|13011.6804|12372.2904|13083.6852|13080.1566|13219.807|13398.4635|12875.5464|12723.7319|12687.289|12142.1232|12519.0874|13090.105|12882.6179|12972.8491|13306.4334|13829.413|13699.5625|13726.2223|13476.9869|13896.6766|13102.2491|13316.7568|13332.4948|13529.5875|13518.3602|13598.3565|13911.312|13863.5962|13982.8927|14496.0077|8723.6824|9157.3101|9037.157|15911.762|16195.956|14805.4977|15647.882|15564.393|14302.0752|13978.6014|13348.8828|13327.3395|13503.9231|14402.8316|13844.7449|14078.0549|13960.5564||
2022-02-13 18:25:33|pink_usa_0476|RWEOY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41196.87|39781.923|36846.6324|42427.2762|43089.374|46401.3389|49221.8|45473.2246|45137.3191|47263.8126|44930.8321|47492.7383|49075.33|45763.8566|44496.5858|46191.3114|47249.2288|47026.3168|43110.5157|40269.8104|37768.3652|33900.8106|34818.9504|35593.4516|32096.0081|32264.7718|31243.4059|31353.1804|25852.8478|26346.8261|27582.6813|28474.1936|29928.9159|30890.3095|13860.6455|14162.456|14194.6551|14585.524|14800.329|21269.304|21301.1527|21283.4332|21466.5763|22609.8549|22018.7439|22374.3269|22997.3298|23003.1368||
2022-02-13 18:25:35|pink_usa_0477|DPSGY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8894.6|8306.19|7560.5724|8157.8862|8152.6548|8468.6962|8739.7649|8355.5234|8410.3829|8590.8789|8098.8957|8481.63|8797.27|8392.347|8389.2134|8682.0396|9389.916|9143.1274|8918.4291|8573.9573|8727.3755|7873.9113|8083.3712|8302.8508|8522.2735|8828.6407|8785.2613|8981.7713|8868.5152|8857.7912|9289.9367|9530.6672|10535.7654|21860.5499|21031.4599|21759.612|21965.1678|21671.654|22780.932|22772.5974|23862.9815|23506.9602|23840.7547|24767.7588|27067.7297|26238.1948|27196.9456|27374.7999||
2022-02-13 18:25:37|pink_usa_0478|DPSTF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8894.6|8306.19|7560.5724|8157.8862|8152.6548|8468.6962|8739.7649|8355.5234|8410.3829|8590.8789|8098.8957|8481.63|8797.27|8392.347|8389.2134|8682.0396|9389.916|9143.1274|8918.4291|8573.9573|8727.3755|7873.9113|8083.3712|8302.8508|8522.2735|8828.6407|8785.2613|8981.7713|8868.5152|8857.7912|9289.9367|9530.6672|10535.7654|21860.5499|21031.4599|21759.612|21965.1678|21671.654|22780.932|22772.5974|23862.9815|23506.9602|23840.7547|24767.7588|27067.7297|26238.1948|27196.9456|27374.7999||
2022-02-13 18:25:39|pink_usa_0479|BFFAF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15803.4992|16377.537|19941.0296|12805.7488|18582.9591|18196.0908|20850.6479|12644.8543|12307.1853|13392.3226|13240.2256|14431.2296|14860.3113|15562.2299|15742.7746|16420.5853|16207.6321|15987.0276|16154.3663|16865.6008|17108.4002|16532.7614|16406.8906|16546.5205|16917.9399|18919.87|19166.3475|19659.549|19719.1652|20025.5421|20789.9028|20748.214|21678.6804|21779.6757|20193.8597|21005.7168||||23287.55|22160.6448|20697.1128|22132.7118|22929.8404|23692.0176|24286.6152|23200.4308|20960.5446|23753.0546|22867.2507|23953.6003|23153.0075|22155.3348|22847.8017|24745.2972|26552.7492|25227.4948|26047.2156|25933.7782|28571.6059|27599.2991|27870.6384|26755.0056|27616.758|28172.3171|28119.9552|28422.8298|27922.7671|27895.2565|28615.6591|28890.0558|30302.0226|30653.5927|28956.1232|23176.09|23770.242|24775.626|25148.166|24363.4188|24410.7446|24488.5768|24611.1536|22889.2788|24165.0241|23227.7541|23574.4943|23852.1836||
2022-02-13 18:25:41|pink_usa_0480|BASFY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15803.4992|16377.537|19941.0296|12805.7488|18582.9591|18196.0908|20850.6479|12644.8543|12307.1853|13392.3226|13240.2256|14431.2296|14860.3113|15562.2299|15742.7746|16420.5853|16207.6321|15987.0276|16154.3663|16865.6008|17108.4002|16532.7614|16406.8906|16546.5205|16917.9399|18919.87|19166.3475|19659.549|19719.1652|20025.5421|20789.9028|20748.214|21678.6804|21779.6757|20193.8597|21005.7168||||23287.55|22160.6448|20697.1128|22132.7118|22929.8404|23692.0176|24286.6152|23200.4308|20960.5446|23753.0546|22867.2507|23953.6003|23153.0075|22155.3348|22847.8017|24745.2972|26552.7492|25227.4948|26047.2156|25933.7782|28571.6059|27599.2991|27870.6384|26755.0056|27616.758|28172.3171|28119.9552|28422.8298|27922.7671|27895.2565|28615.6591|28890.0558|30302.0226|30653.5927|28956.1232|23176.09|23770.242|24775.626|25148.166|24363.4188|24410.7446|24488.5768|24611.1536|22889.2788|24165.0241|23227.7541|23574.4943|23852.1836||
2022-02-13 18:25:44|pink_usa_0481|WRCDF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1407||1.9673|2.1612|2.099|2.596|3.651|3.1815|3.7862|10.8309|9.8101|12.2815|15.6095|14.4165|18.4792|18.4382|19.636|20.7715|20.59|19.6147|19.8114|27.8365|29.1795|28.8681|33.8792|40.5551|38.6738|45.5741|47.2551|55.2348|66.726|67.2589|68.9827|73.2404|73.4193|72.9736|93.2279|127.1236|124.8426|114.9899||||||||||
2022-02-13 18:25:46|pink_usa_0482|WCAGY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1407||1.9673|2.1612|2.099|2.596|3.651|3.1815|3.7862|10.8309|9.8101|12.2815|15.6095|14.4165|18.4792|18.4382|19.636|20.7715|20.59|19.6147|19.8114|27.8365|29.1795|28.8681|33.8792|40.5551|38.6738|45.5741|47.2551|55.2348|66.726|67.2589|68.9827|73.2404|73.4193|72.9736|93.2279|127.1236|124.8426|114.9899||||||||||
2022-02-13 18:25:47|pink_usa_0483|DLAKY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19177.73||15840.1512|19287.603|18818.934|20141.0388|21272.5038|19972.0369|18846.615|19476.919|18692.1518|19286.0569|19596.805|19200.265|19716.0198|20416.422|21233.638|21851.0842|22124.8531|21075.1601|20385.3593|19130.8647|20068.7888|20102.8232|19845.5816|20688.9391|20374.7318|20597.7168|19020.4227|20620.0915|22135.239|22841.7931|23126.6169|24989.6501|24295.4407|24628.59|24170.607|27226.012|27721.197|26826.2379|27624.5124|27063.9417|26717.6605|25661.2108|26242.4266|24509.067|24735.9636|||
2022-02-13 18:25:49|pink_usa_0484|IFNNY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3065.0927|2991.4731|3094.281|3565.1663|3996.0152|4037.9911|4352.2152|5182.1786|4597.2199|4332.9528|4528.0661|4422.7287|4636.4487|4627.1628|4577.9511|4452.1784|4608.0774|4403.5529|4325.7841|4459.273|4945.5475|4874.3989|4648.9347|4520.7655|4788.9811|4813|4907.6353|4771.1079|4922.1309|4952.781|5046.8765|2086.705|5235.7313|2164.9095|2056.3216|1844.2144|1688.0592|1476.5945|1419.1407|1359.7056|1202.63|1085.8824|988.0224|1141.8588|1183.6644|1358.267|1715.5245|1824.0357||||2234.998|2240.315|2090.0776|2051.3627|2159.04|2203.8685|2207.3886|2203.3445|2157.13|2010.0811|2196.1618|2271.24|2355.0436|2255.4779|2282.5266|2261.3872|2377.2637|2662.986|2707.8831|2906.7515|3132.5147|3299.175|3437.3252|3298.6671|3530.156|3652.4727|3710.392|3860.115|3840.291|4224.1611|4141.5397|4887.8158|5161.1238|5384.7649|5229.5857|5294.4435|5543.1621|5576.1835|
2022-02-13 18:25:52|pink_usa_0485|FSNUY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5089.37|4959.4032|4745.6868|5147.9028|5258.6618|5435.892|5617.076|5412.3473|5453.213|6048.0959|5823.4917|6049.0846|6504.055|6377.8762|6472.0885|6702.4698|7017.5813|8388.0767|8649.662|8259.2701|8239.7515|7724.4684|7967.8464|7981.0436|8121.0324|8444.4418|8503.8393|8672.1324|8604.2252|10066.4004|10568.8617|10873.6784|11463.1335|11707.6184|11231.4239|11549.118|11857.6674|18321.745|18662.718|18408.2325|19340.8552|19452.5528|19865.0462|20460.1694|21650.9859|21000.4031|21349.1382|21024.3474||
2022-02-13 18:25:54|pink_usa_0486|ADDYY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1033.89|1056.1692|997.8048|1042.389|1137.1158|1163.4221|1210.2772|1200.6311|1247.3739|1274.0541|1247.8022|1328.6036|1448.1375|1399.3652|1463.5834|1550.4606|1709.5171|1805.7952|1860.9052|1798.0313|1768.0931|1649.2872|1686.8864|1756.4372|1790.8254|1811.0613|1847.5967|1924.0242|2024.4614|2065.6425|2146.0314|2218.3246|2399.4|2425.1143|2341.3252|2457.63|2560.0482|5780.081|5856.687|5616.0153|5949.2229|5634.9205|5652.5914|5668.3134|5641.8265|5247.17|5349.1848|5284.5044||
2022-02-13 18:25:56|pink_usa_0487|ADDDF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1033.89|1056.1692|997.8048|1042.389|1137.1158|1163.4221|1210.2772|1200.6311|1247.3739|1274.0541|1247.8022|1328.6036|1448.1375|1399.3652|1463.5834|1550.4606|1709.5171|1805.7952|1860.9052|1798.0313|1768.0931|1649.2872|1686.8864|1756.4372|1790.8254|1811.0613|1847.5967|1924.0242|2024.4614|2065.6425|2146.0314|2218.3246|2399.4|2425.1143|2341.3252|2457.63|2560.0482|5780.081|5856.687|5616.0153|5949.2229|5634.9205|5652.5914|5668.3134|5641.8265|5247.17|5349.1848|5284.5044||
2022-02-13 18:25:57|pink_usa_0488|DLVHF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.1107|21.7349||||31.5645||44.3833||169.2993||216.5289||252.4884||421.5073||606.6773|||
2022-02-13 18:25:58|pink_usa_0489|CTTAY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4044.331|3907.3807|3989.0863|3868.7484|4003.1041|4161.3674|4395.1394|4682.1957|4781.8036|4803.7207|5120.0741|8714.6878|9323.1141|9572.5223||||||8271.549|7926.9415|7272.4807|7984.5635|8111.0271|8493.9695|8817.6512|8496.2308|8559.9901|8919.3106|8542.7799|9031.7933|9774.5975|9743.6571|9848.2353|10235.3339|10671.3634|10628.8856|10810.7132|10353.9702|10270.9913|10126.9264|10343.6195|10210.0648|10428.8794|10692.8552|10674.7933|11036.1579|11140.4578|11505.6178|12210.6443|12633.0231|13439.1594|13749.4241|13208.4274|13555.5434|14156.3345|16133.1303|16501.3947|16122.5482|16727.1626|15868.2184|15859.6465|16082.9587|16924.9876|13180.9943|13198.3847|12745.4452||
2022-02-13 18:26:00|pink_usa_0490|HLBZF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14614.6|14301.9288|13650.4466|14336.3915|14528.35|14878.9542|14992.2364|14455.9246|14295.0603|14507.8417|13829.953|14210.2487|13313.7398|14039.6572|13881.6263|13943.0803|13109.4274|13325.4755|13302.1979|12901.4139|11543.9211|10995.5365|11142.7595|10805.9707|10792.183|10881.1013|10750.5436|14014.4128|14708.5842|14846.4445|15160.6368|15300.1962|15372.7159|15735.1328|14895.1066|14878.7128|14826.7742||16181.6703|15823.2024|16275.174||14885.0074||15759.6005||14806.7103|||
2022-02-13 18:26:02|pink_usa_0491|HDELY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14614.6|14301.9288|13650.4466|14336.3915|14528.35|14878.9542|14992.2364|14455.9246|14295.0603|14507.8417|13829.953|14210.2487|13313.7398|14039.6572|13881.6263|13943.0803|13109.4274|13325.4755|13302.1979|12901.4139|11543.9211|10995.5365|11142.7595|10805.9707|10792.183|10881.1013|10750.5436|14014.4128|14708.5842|14846.4445|15160.6368|15300.1962|15372.7159|15735.1328|14895.1066|14878.7128|14826.7742||16181.6703|15823.2024|16275.174||14885.0074||15759.6005||14806.7103|||
2022-02-13 18:26:04|pink_usa_0492|TKAMY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20209.5036|20660.64|20506.1598|19667.5152|22240.3572|22413.8159|22912.6378|22743.367|17179.6188|16825.947|16928.8108|16109.4624|8052.9649|7964.095|7677.2868|7625.4913|10526.6694|10159.0606|10896.6604|10790.2487|11267.832|10519.789|9570.847|9724.272|10061.5384|9588.241|9764.7713|9701.8295|10215.8393|9581.0411|7776.3477|8436.5575|8958.1203|9104.5233|9267.7093|5375.2203|9208.85|5534.1882|5506.069|8819.709|9119.3235|10183.4655|8962.4904|9007.482|7660.6763|7772.1172|7432.3186|7561.4506|7919.7972||
2022-02-13 18:26:05|pink_usa_0493|KNRRY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1339.3427||1271.6506|1280.2904|1335.1418|1606.3976|1653.1889|1608.583|1645.7672|1585.1917|1675.783|1736.9541|1899.9573|1862.8966|1917.8214|1876.8759||
2022-02-13 18:26:06|pink_usa_0494|ENAKF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19165.0881||||18941.3505||||27079.1031|25652.9436|30046.4483|32859.11|30512.8222|28031.756|31253.7495|40514.5511|44505.923|44016.0361|45825.5704|47500.5792|53864.3042|55047.4081|54427.7904|54436.1251|59084.4969|56713.6417|48424.5729|49457.5547|48922.2997|50057.3983|52925.989|52755.9061|56048.7168|56745.5761|58603.9543|62548.0584|70866.4992|76144.0212|87186.4149|79996.0959|78925.152||||86267.61|85079.6964|72568.2888|80164.4832|80954.6652|79397.9093|81593.8197|77113.3859|68632.7658|75300.9906|68377.8194|71966.6761|67756.965|68839.2869|67694.9698|70202.535|65594.0867|68006.8234|67328.205|63197.5645|47417.4839|46042.5096|47592.8528|42828.4876|40149.2559|43445.0722|26949.7735|27166.3242|26107.6234|27188.8987|29177.3336|29925.5882|29074.7295|30028.5124|19676.3818|20043.338|20106.3303|20792.345|21210.735|42104.2503|42689.6787|42168.705|42889.2905|45479.1749|47196.0251|46067.4801|47060.9264|45771.9738||
2022-02-13 18:26:08|pink_usa_0495|EONGY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19165.0881||||18941.3505||||27079.1031|25652.9436|30046.4483|32859.11|30512.8222|28031.756|31253.7495|40514.5511|44505.923|44016.0361|45825.5704|47500.5792|53864.3042|55047.4081|54427.7904|54436.1251|59084.4969|56713.6417|48424.5729|49457.5547|48922.2997|50057.3983|52925.989|52755.9061|56048.7168|56745.5761|58603.9543|62548.0584|70866.4992|76144.0212|87186.4149|79996.0959|78925.152||||86267.61|85079.6964|72568.2888|80164.4832|80954.6652|79397.9093|81593.8197|77113.3859|68632.7658|75300.9906|68377.8194|71966.6761|67756.965|68839.2869|67694.9698|70202.535|65594.0867|68006.8234|67328.205|63197.5645|47417.4839|46042.5096|47592.8528|42828.4876|40149.2559|43445.0722|26949.7735|27166.3242|26107.6234|27188.8987|29177.3336|29925.5882|29074.7295|30028.5124|19676.3818|20043.338|20106.3303|20792.345|21210.735|42104.2503|42689.6787|42168.705|42889.2905|45479.1749|47196.0251|46067.4801|47060.9264|45771.9738||
2022-02-13 18:26:11|pink_usa_0496|COVTY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5949.9859||5676.4176||5394.3422|5300.5844|5132.3368|5078.7508|4921.0798|4875.0444|4949.8284|4983.2784|5153.9112|5197.9064|4927.767|4952.444|5043.4551|5784.573|5853.276|5747.3073|5921.2186|5825.7291|5896.6448|6063.9682|6365.043|6135.7659|6239.3273|6755.2576||
2022-02-13 18:26:12|pink_usa_0497|CVVTF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5949.9859||5676.4176||5394.3422|5300.5844|5132.3368|5078.7508|4921.0798|4875.0444|4949.8284|4983.2784|5153.9112|5197.9064|4927.767|4952.444|5043.4551|5784.573|5853.276|5747.3073|5921.2186|5825.7291|5896.6448|6063.9682|6365.043|6135.7659|6239.3273|6755.2576||
2022-02-13 18:26:13|pink_usa_0498|TUIFY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3418.415|3276.1504|3062.6249|3406.2275|3327.2939|3453.9799|3516.3185|3320.8859|3217.3957|3443.4075|3285.3401|3423.2525|3583.975|3497.9005|3541.4027|3618.2812|3758.5901|3648.5864|3690.9772|3598.6004|3599.4192|3945.2941|4143.8634|4092.1274|4051.8791|4069.5614|4358.3706|4166.7745|4143.1158|4472.4953|4910.82|5011.1989|5170.2271|5426.1162|5573.2791|5666.2606|5849.3327|6148.5373|6426.2103|6358.0339|9410.8842|8405.3954|7847.4974|7854.8641|8002.2428|7713.1993|7584.2992|||
2022-02-13 18:26:15|pink_usa_0499|LNXSF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2586.87|2498.61|2348.9988|2586.2148|2834.1448|2945.2651|3309.4422|3184.9321|3470.1087|3562.5588|3423.6806|3625.5773|3959.565|3952.0535|4015.4057|4110.2724|4008.6656|4002.1812|4092.9|3983.0771|4052.9947|3755.5666|3767.4544|3685.03|3768.6051|3773.9889|3720.7773|3745.9573|3720.146|3693.1507|4690.154|4713.4981|4869.5823|4903.2433|2816.5276|2844.576|2947.8303|3051.191|3088.092|3025.1865|3051.3431|2974.6292|2979.2508|3063.0965|3288.913|3159.3216|3197.6106|3434.4639||
2022-02-13 18:26:16|pink_usa_0500|FMCQF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||630.7459||||641.3879|646.9533|685.2564|680.037|738.9938|786.9953|795.6083||838.4407|842.1401|876.654||917.561|924.8647|942.0937|963.266|1088.4557|1085.7355|1084.5605|1085.478|1182.5361|1152.7013|1131.2491|1159.6208|1215.2457||1580.5438|1621.7581|1721.7382|1786.7235|1845.4992|1934.1565|2056.0437|2171.7724|2262.284|2248.4032|2244.5937|2196.8909|2312.7446||2414.9312|2396.1881|2340.8082|2459.9196|2527.2842|2527.3083|2656.9807|2585.569|2628.0935|2838.254|2750.3126|2888.5835|2940.5887|2913.0019|2940.2857|3007.9036|3091.9492|3135.1079|3299.8952|3253.2208|3290.2004|3224.0556|3317.1992|3333.4277|3425.5664|3578.1621|3662.9905|3734.6241|3784.2374|3840.6117|3979.3966|4064.9415|4189.0777|4288.4959|4204.3033|4328.5|4388.0118|9276.5786|9324.8338|9290.2197|9538.6911|9533.6049|9697.2174|9795.9891|10069.3775|9865.5741|9901.121|9732.9714||
2022-02-13 18:26:18|pink_usa_0501|BDRFY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1036.75|988.6392|902.4264|987.885|952.2514|975.6367|988.7791|919.4879|822.5155|841.3816|777.5438|828.9247|905.9125|908.5622|920.1157|994.5078|1083.983|1116.7598|1169.2051|1150.8923|1172.2433|1111.0759|1164.2208|1163.4568|1152.3382||1159.0583||1105.7894||1183.9779||1230.8922||1285.7055||1417.2921||1689.582||1813.5552||1782.6019||2004.8348||2030.1912|||
2022-02-13 18:26:19|pink_usa_0502|MKKGY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3728.868|3586.9235|3398.8949|4377.3525|4311.0653|4480.7281|4374.9494|4157.5248|4032.787|4021.7242|3733.9517|3809.9549|3906.136|3669.6175|3420.1977|3497.5099|3655.4391|3592.6109|3811.0356|3631.0842|3636.3862|3322.182|3395.1954|3406.2054|4381.9464|4473.2535|4426.0009|4506.592|4472.844|4507.4392|4817.1313|4997.4154|5413.0464|5508.5972|5183.2894|5285.938|5503.3029|5941.793|5970.387|5881.8816|6936.0926|6738.9634|6823.3729|7075.9994|7897.5732|7680.8441|7855.388|7842.0839||
2022-02-13 18:26:21|pink_usa_0503|MKGAF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3728.868|3586.9235|3398.8949|4377.3525|4311.0653|4480.7281|4374.9494|4157.5248|4032.787|4021.7242|3733.9517|3809.9549|3906.136|3669.6175|3420.1977|3497.5099|3655.4391|3592.6109|3811.0356|3631.0842|3636.3862|3322.182|3395.1954|3406.2054|4381.9464|4473.2535|4426.0009|4506.592|4472.844|4507.4392|4817.1313|4997.4154|5413.0464|5508.5972|5183.2894|5285.938|5503.3029|5941.793|5970.387|5881.8816|6936.0926|6738.9634|6823.3729|7075.9994|7897.5732|7680.8441|7855.388|7842.0839||
2022-02-13 18:26:22|pink_usa_0504|HPGLY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5006.456|5101.9165|5369.1226|5478.9688|5616.8268|5571.2838|5700.1818|5676.2973|6294.1195|6549.3919|6597.2512|6785.9687|6716.7979|6663.9804|6677.4883|6655.6653|6676.5997|6679.7299|10889.2793|10740.9088|10757.11|10627.3514|10450.9822|10499.832|10432.0248|11429.894|11377.2768|11367.2614|11274.399|11296.4218|11452.852|11447.5745|11439.366|11516.3425|12263.8542|12731.1784||
2022-02-13 18:26:23|pink_usa_0505|ZLNDY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||145.958||159.0978|142.2754|134.9782|117.8217|123.4882|134.799|140.1611|154.8129|188.4304|227.7416|256.8899|320.9066|379.5593|414.9198|420.4948|464.8033|494.3954|537.8898|625.027|1182.0698|1224.3216|1268.2807|1382.2898|1349.4471|1375.5839|1464.8622|1586.5254|1710.9573|1664.614|1635.575||
2022-02-13 18:26:25|pink_usa_0506|DWHHF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.0987||24.8834|23.0777|20.4954|22.6764|21.9922|23.1513|24.1057|23.2466|24.1392|24.7995|23.7468|25.1479|26.9102|32.3725|33.0877|34.1668|37.0322|36.1379|34.9479|32.0372|31.5436|27.1878|28.1084|28.7331|49.9146|63.5685|61.251|59.7289|59.0952|77.2612|104.0985|106.9697|110.7323|116.6323|109.0306|114.457|167.5813|211.3486|213.756|203.3932|214.5126|207.7939|211.7754|228.7049|242.3021|226.9553|227.7717|220.9609||
2022-02-13 18:26:26|pink_usa_0507|DTCWY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.0987||24.8834|23.0777|20.4954|22.6764|21.9922|23.1513|24.1057|23.2466|24.1392|24.7995|23.7468|25.1479|26.9102|32.3725|33.0877|34.1668|37.0322|36.1379|34.9479|32.0372|31.5436|27.1878|28.1084|28.7331|49.9146|63.5685|61.251|59.7289|59.0952|77.2612|104.0985|106.9697|110.7323|116.6323|109.0306|114.457|167.5813|211.3486|213.756|203.3932|214.5126|207.7939|211.7754|228.7049|242.3021|226.9553|227.7717|220.9609||
2022-02-13 18:26:27|pink_usa_0508|PBSFY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||366.938|341.0265|282.7114|309.8552|308.8167|322.6237|316.612|294.1818|286.6499|291.6878|282.4039|295.0301|262.7808|252.3214|261.047|271.7692|282.8022|282.6283|285.6844|267.611|259.8635|228.063|235.8725|245.2936|247.0858|251.5993|242.4901|240.0823|228.3466|222.273|229.9319|227.3694|245.9385|373.5687|350.3316|356.734|374.0553|386.312|383.169|368.7117|393.1797|398.1613|452.1173|473.1422|544.8723|546.2871|556.934|550.9525||
2022-02-13 18:26:29|pink_usa_0509|MAGOY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3017.3|2824.1046|2554.4292|2766.078|2745.0374|2847.8426|2959.0988|2740.8072|5691.5482|2876.9393|5675.4473|2831.5139|6284.52|6004.9684|6013.3339|6223.4328|6405.8559|6239.8268|6357.638|5996.8214|5931.7456|5273.8204|5555.2848|5583.2424|5704.8394||5964.3671||6100.8704||6648.5793||7356.5604||7245.9681||6737.571||7480.323||7711.2503||7278.8642|||||||
2022-02-13 18:26:30|pink_usa_0510|LEGIF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||98.0542|||93.5471|95.6167|90.5999|90.4476|92.5688|92.104|90.4961|88.5431|79.1794|78.5549|68.6571|66.2866|64.699|64.614|65.6198|67.7415|68.6591|66.8125|69.3534|71.4963|75.5149|76.1809|77.3028|70.9913|70.5334|71.4938|86.9202|90.1641|87.528|93.6462|94.7425|94.3598|95.5677|106.1455|99.6446|98.2965|95.6917||
2022-02-13 18:26:31|pink_usa_0511|VNNVF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4245|20.7598|21.2435|23.3446|28.584|30.9447|30.9696|28.804|35.2646|62.0513|69.5392|76.4011|77.2963|86.5864|93.659|98.1645|122.3134|138.0657|149.2842|171.175|213.0667|258.5391|256.7942|276.4398|286.4326|370.1408|378.3936|368.4929|401.693|405.2202|419.8393|429.5849|476.7325|450.8627|465.1827|662.6509||
2022-02-13 18:26:32|pink_usa_0512|FPRUY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6415.552|6167.5149|5696.2915|6545.6579|6667.4885|7232.1366|7658.6225|7446.7651|7310.4141|7652.5787|7252.1817|7650.8977|7805.924|7605.6526|7769.5037|8059.2915|8233.1612|8172.1514|8133.138|7590.1791|7451.4058|6608.9525|6791.961|6790.9196|6609.4358|6834.8866|6691.9487|6742.9476|6294.5421|6339.3744|6761.9437|6968.9322|7104.0235|7307.1517|6902.8049|6982.6904|6956.8566|7360.4789|7505.7918|7315.1526|7659.6104|7636.7566|7923.3002|8431.0879|9015.9758|8765.6812|9043.633|8980.2938||
2022-02-13 18:26:33|pink_usa_0513|MTTRY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17171.4621||17508.92|16675.8582|15218.9688|16837.6482|16600.5607|17332.7299|17973.1955|16751.7921|16399.7933|16778.3739|15183.8744|15754.7343|14974.6675|14244.8205|14036.3256||14648.269|14136.9143|13866.7452|12719.4536|11485.3089|10371.1248|9016.5424|8950.966|8687.3618|8894.3738|8820.8562|9134.347|8557.7102|913.6701|960.9096|1011.9707|1019.745|1047.965|944.6236|940.058|901.3932|855.726|832.284|806.3517|3213.7677|3027.5703|2919.6433|3037.2674|3041.6911|2842.8032|2864.4022|2830.156|2702.6091|
2022-02-13 18:26:35|pink_usa_0514|DURYY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||156.3362|121.3555|111.4374|123.5429|121.291|126.0689|129.5416|123.4273|187.6618|192.0973|185.1587|192.1169|201.4313|199.1814|211.1079|226.907|240.0629|240.9134|247.5782|233.843|440.2868|402.3297|418.4802|425.1489|431.543|451.173|446.916|436.3249|417.131|423.3456|443.4827|453.4406|490.0091|499.3023|474.2704|472.8898|496.2558|586.7787|587.406|567.9397|588.5317|565.924|565.1264|570.5296|600.7666|621.4157|634.6335|646.9528||
2022-02-13 18:26:36|pink_usa_0515|VONOY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.4245|20.7598|21.2435|23.3446|28.584|30.9447|30.9696|28.804|35.2646|62.0513|69.5392|76.4011|77.2963|86.5864|93.659|98.1645|122.3134|138.0657|149.2842|171.175|213.0667|258.5391|256.7942|276.4398|286.4326|370.1408|378.3936|368.4929|401.693|405.2202|419.8393|429.5849|476.7325|450.8627|465.1827|662.6509||
2022-02-13 18:26:37|pink_usa_0516|MPSYF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.1454|6.9565|6.1692|6.7925|8.2323|8.9569|9.2491|8.563|7.9091|8.1111|7.0015|6.8265|4.2214|3.8505|3.7943|3.6905|2.9937|4.1625|4.1048|4.302|4.3266|3.7883|4.0179|4.0021|3.7981|3.7785|3.3094|3.4934|4.4284|4.4318|4.5561|4.4366|4.2301|4.2278|3.6675|3.4121|4.0391|50.8258|51.2018|53.3296|53.5587|57.819|57.9987|61.1804|62.4106|58.5235|58.8159|60.2176||
2022-02-13 18:26:39|pink_usa_0517|SMMNY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1844.8733|1938.7152|2062.6417|2066.1473|2229.878|2290.0878|2411.081|2497.989|2536.1238|3052.4632|2992.2762|3102.9645|3256.8147|3404.5293|3382.0566|4119.8839|4305.5488|4287.7171|
2022-02-13 18:26:40|pink_usa_0518|BNTGY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1121.263|1074.2672|997.6825|1097.3018|1103.3348|1133.0658|1155.5541|1118.8687|1121.4707|1132.4038|1067.5365|1103.5545|1155.2037|1112.7004|1112.2192|1136.1948|1166.4209|1151.4179|1147.5127|1092.9036|1069.2464|998.9937|1013.0291|997.7148|1062.5783|1070.4302|1057.8353|1061.635|1066.7802|1073.7494|1100.5847|1095.0254|1135.3961|1144.8709|1118.6332|1171.9932|1174.8997|1575.4567|1679.5764|1656.5768|1765.948|1755.9908|1761.5706|1807.8022|1903.1171|1870.037|1861.2069|1847.8367||
2022-02-13 18:26:41|pink_usa_0519|RNMBY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1492.92|1427.5842|1325.5152|1457.982|1468.2758|1536.169|1585.2315|1491.2816|1470.1655|1505.7003|1415.7517|1488.7075|1556.5825|1503.1643|1515.7146|1558.557|1611.4753|1620.127|1525.2874|1437.6637|1428.8235|1328.7428|1380.6896|1397.4984|1436.5962|1486.929|1477.1875|1503.3192|1456.7665|1465.078|1545.4629|1578.6272|1523.619|1888.8028|1773.6261|1794.128|1692.972|1660.917|1682.76|1653.1851|1751.9459|1657.7188|1465.445|1552.0941|1675.2055|1581.4192|1472.0671|1422.0374||
2022-02-13 18:26:43|pink_usa_0520|POAHY|net_ppe|0.0673575129534||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45806.6544|||||||||||||||||||||||||||||0||||8.3979||8.0935||8.0073||39.795||41.4463||40.4881||41.8186||40.461|1.1599|||
2022-02-13 18:26:45|pink_usa_0521|KUKAY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||129.0589|119.258|109.196|116.366|114.1106|118.4601|121.3173|114.7662|113.4683|119.1513|113.4592|118.2703|125.5053|123.4056|130.719|140.0677|184.7604|230.3661|238.6161|238.1725|284.3055|269.1056|269.9691|273.086|283.1647|289.4525|289.3196|286.3038|276.1302|275.4902|289.188|298.0542|355.1112|392.1855|468.9588|521.9704|718.026|686.9391|530.2968|516.1964|561.8773|540.3303|542.7657|558.026|576.3593|543.4736|550.7459|545.501||
2022-02-13 18:26:47|pink_usa_0522|STWRY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||95.9015|90.2052|81.5877|89.4561|88.2508|91.4331|91.997|86.095|84.6673|85.5187|79.1378|82.4289|84.6585|82.7163|84.4447|86.9459|89.0109|85.5284|84.4952|78.8393|74.3852|65.1734|63.1708|62.6286|61.4664|62.6743|62.5891|64.5418|79.878|80.5953|84.9009|86.3568|87.3562|88.4532|82.8714|82.5717|81.2432|121.0358|121.3077|113.7689|116.4719|111.6473|109.7003|109.9815|101.286|93.9122|90.6767|86.6469||
2022-02-13 18:26:48|pink_usa_0523|SWDAF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||95.9015|90.2052|81.5877|89.4561|88.2508|91.4331|91.997|86.095|84.6673|85.5187|79.1378|82.4289|84.6585|82.7163|84.4447|86.9459|89.0109|85.5284|84.4952|78.8393|74.3852|65.1734|63.1708|62.6286|61.4664|62.6743|62.5891|64.5418|79.878|80.5953|84.9009|86.3568|87.3562|88.4532|82.8714|82.5717|81.2432|121.0358|121.3077|113.7689|116.4719|111.6473|109.7003|109.9815|101.286|93.9122|90.6767|86.6469||
2022-02-13 18:26:50|pink_usa_0524|BFLBY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1138.137|884.643|805.8252|887.0526|881.0985|907.8646|923.6326|851.5789|838.0591|873.3328|827.3066|868.9507|912.3927|902.1549|934.4518|949.9776|983.5937|997.107|908.6238|828.5917|790.6562|711.4784|519.3008|508.5904|641.4391|431.7987|468.2951|447.6301|404.5751|406.0756|433.5533||440.2899|445.0769|418.548|422.968|370.6236|617.65|618.8691|587.3129|604.1077|572.6464|570.77|552.3905|564.6746|526.241|521.9472|506.0644||
2022-02-13 18:26:52|pink_usa_0525|PUMSY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||347.061||||314.8015||||304.3955||||299.943||||293.8491||||272.3885||||254.3016||||266.51||||312.042||||327.2698|||788.0802|1247.7574|782.8668|908.0586|994.6552|1579.7606|1034.3115|1091.7335|1084.3905||
2022-02-13 18:26:53|pink_usa_0526|PMMAF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||347.061||||314.8015||||304.3955||||299.943||||293.8491||||272.3885||||254.3016||||266.51||||312.042||||327.2698|||788.0802|1247.7574|782.8668|908.0586|994.6552|1579.7606|1034.3115|1091.7335|1084.3905||
2022-02-13 18:26:55|pink_usa_0527|AIAGY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1281.2104|1246.9714|1166.6253|1054.9169|1511.8333|1148.7357|1213.4817|1247.5584|1658.4831|1433.1523|1277.4516|1191.1498|1620.8629|1661.8231|1612.598|1676.8874|1753.1958|1845.3436|1831.6003|1802.9347|1658.8533|1567.0108|1391.837|1436.1808|1448.2247|1409.4222|1457.8885|1433.7951|1445.1553|1362.8991|1367.606|1459.6594|1495.9684|1534.6262|1437.4467|1352.5345|1392.1248|1381.8987|1368.8337|1368.2476|1497.7988|1459.5401|1437.7584|1716.676|1926.3812|2303.7151|1907.6722|2236.0664|1921.8696|2220.2834|
2022-02-13 18:26:56|pink_usa_0528|SYIEY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||552.01|539.7052|504.1335|547.0348|556.9048|578.8759|597.7872|568.5559|558.8585|569.5967|538.2855|560.2744|579.4097|563.1792|564.401|579.4836|607.0608|604.7021|609.5761|743.0285|777.8673|720.5825|733.5354|733.5269|754.5246|915.4054|913.8062|935.5873|906.3857||973.6176||1081.6735||1101.0727||1185.1868||1309.5216||1394.3282||1370.0595||1482.365||1463.6357|||
2022-02-13 18:26:58|pink_usa_0529|MTUAY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||796.081|749.1778|674.741|745.8872|744.1126|783.4744|803.9078|748.7646|757.2324|779.8755|728.5274|762.3009|770.8853|760.0399|803.7328|824.7533|837.2215|831.9311|816.2607|762.9896|741.8938|656.3578|668.4736|676.1327|690.9656|711.2779|711.2302||||783.4845||882.3794||884.0382||914.3193||1101.1845||1233.3072||1238.4866||1427.9836||1363.7744|||
2022-02-13 18:26:59|pink_usa_0530|CMPVF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.3866|50.1505|45.0088|50.6928|51.9722|59.9925|72.9178|69.7928|65.0241|78.6386|74.9129|77.906|79.6092|75.8861|76.6537|81.3958|84.5424|85.1763|85.1391|79.3811|75.4577|67.1421|68.6116|68.7643|66.0277|67.5408|75.8616|77.9673|78.0723|80.0033|87.0882|94.0544|99.3496|101.0127|96.6603|96.8074|95.6907|93.1225|141.9374|136.8478|147.0268|144.6583|148.7162|151.1319|167.6325|165.484|169.9494|181.3446||
2022-02-13 18:27:01|pink_usa_0531|RKAGY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2287.8012|2187.2454|2066.3792|2369.7563|2430.4859|2598.852|2728.4368|2487.9752|2408.0922|2477.9793|2410.4752|2491.3552|2538.8032|2442.0974|2475.1894|950.9222|983.0414|968.3628|915.991|842.9303|806.4645|710.2872|729.9373|732.0551|730.871|767.0377|761.063|777.2385|741.0692|756.3692|817.5739|855.9929|896.2959|933.9217|898.722|923.4414|974.7172|981.1651|981.9132|943.2236|961.3299|942.5725|963.0549|1008.8612|1064.6534|1012.8902|1026.6389|994.6212||
2022-02-13 18:27:02|pink_usa_0532|KIGRY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1419.9398|1457.7693|1513.747|1424.4945|1396.1417|1435.0602|1368.1311|1453.8229|1437.0285|1399.469|1419.4022|1474.3544|1674.3049|1666.2002|1666.7653|1570.01|1532.3068|1396.4253|1482.8674|1480.9882|1516.6258|1588.1353|1616.1188|1639.0667|2755.0647|1815.906|1984.6215|2057.0455|3418.6651|3508.4635|3314.6228|3329.0138|3443.2534|3412.2355|3458.9814|3365.6704|3618.7092||3547.4341|3695.3224|3910.6578|3770.0846|3838.7988|3764.3395||
2022-02-13 18:27:03|pink_usa_0533|ESPGY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||510.4786||574.6073||567.3275||534.798||578.5423||598.947||562.3907||552.5079||512.388||437.3916||365.6583||310.7369||278.2087||238.9073||243.409||234.6057||200.1611||162.1434||144.3163||617.6987||353.0015||||333.5998|||
2022-02-13 18:27:05|pink_usa_0534|AIXXF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.1407|61.9594|49.9357|49.8945|51.0442|48.9438|47.9978|46.888|45.9058|47.8042|51.3432|57.428|57.6591|53.5152|54.9514|45.0659|45.9964|48.0674|53.9939|53.2366|59.4733|67.5223|103.6172|115.7464|121.4085|122.1343|124.5768|131.41|124.1072|126.0547|129.0125|122.0959|122.5526|124.7291|110.2846|110.3571|106.8342|99.2026|93.9971|85.96|90.4043|91.0557|88.9203|89.4911|85.9116|84.8276|78.3958|73.6204|74.6489|75.3912|77.1671|78.7108|74.475|74.1832|72.1927|74.4055|73.4536|70.9469|72.2947|72.6606|74.8985|78.5756|78.0643|76.6185|78.4301|81.8611||
2022-02-13 18:27:06|pink_usa_0535|EVOTF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.8072|23.5288|23.7689|27.852|27.4017|25.5561|24.7715|25.8049|24.587|25.1195|32.4357|31.9254|32.3126|34.9866|34.2617|35.2745|35.9469|34.6535|34.1407|33.2789|33.4709|32.7202|32.6914|29.7011|29.2392|27.9567|42.8911|41.521|41.9106|41.2079|41.1254|41.7732|45.4769|46.6538|50.2464|87.8801|91.26|94.4919|92.7176|103.2576|103.5447|213.4576|218.3699|245.6397|267.9771|270.9902|297.2008|317.3351|414.8618|439.5267|534.8875|548.4297||
2022-02-13 18:27:07|pink_usa_0536|EVTCY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.8072|23.5288|23.7689|27.852|27.4017|25.5561|24.7715|25.8049|24.587|25.1195|32.4357|31.9254|32.3126|34.9866|34.2617|35.2745|35.9469|34.6535|34.1407|33.2789|33.4709|32.7202|32.6914|29.7011|29.2392|27.9567|42.8911|41.521|41.9106|41.2079|41.1254|41.7732|45.4769|46.6538|50.2464|87.8801|91.26|94.4919|92.7176|103.2576|103.5447|213.4576|218.3699|245.6397|267.9771|270.9902|297.2008|||||||
2022-02-13 18:27:08|pink_usa_0537|KPLUY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2467.608|2380.0273|2215.2245|2413.7096|2398.7159|2976.6097|2916.1021|2833.4351|2884.6331|2921.0053|2852.5281|3016.0206|3342.4865|3346.1745|3501.392|3758.8886|4050.3679|4135.4497|4586.913|4716.2475|5001.1255|4860.2533|5309.0936|5429.4276|5526.4128|6035.3222|6356.022|6571.2999|6825.025|7102.7966|7490.5191|7868.9854|8029.1122|7937.9034|7641.5075|7855.12|7650.2888|7935.4549|8052.234|7982.4442|8076.4257|7677.2345|7923.6376|5867.1975|5055.0126|5181.9907|5477.7081|7013.5673||
2022-02-13 18:27:10|pink_usa_0538|DGWPF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||351.6842|330.508|304.8819|335.9109|337.4308|360.7639|369.5211|350.7704|354.1622|360.6638|343.7689|360.8973|368.1443|361.4719|373.7507|393.1666|429.1288|430.4875|438.8353|431.2572|425.5292|402.0416|425.0999|437.5824|444.2657|461.033|460.5277|465.5477|444.9068|448.7841|475.72|489.0776|518.6195|533.6324|495.8233|496.1368|490.8566|586.3677|603.6231|579.7581|589.4951|572.0453|583.3168|631.1024|697.4131|678.7852|694.6265|689.2369||
2022-02-13 18:27:11|pink_usa_0539|HHULY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1270.8131||1310.984|1216.3017|1141.1561|1278.2673|1301.4762|1354.572|1441.1492|1352.1008|1276.3109|1268.247|1204.8457|1299.7979|1325.551|1293.2313|1298.8645|1322.3513|1328.7491|1297.4164|1264.9749|1162.3035|1140.6462|1007.7145|1052.284|1070.6964|1035.424|1065.099|1076.0488|1093.7747|1005.2915|1030.4403|1098.1161|1128.2649|1169.1688|1190.2737|1177.5629|1197.5386|1212.8337|1797.9129|1869.3985|1815.9576|1878.8119|1847.4554|1876.3668|1955.918|2063.4239|2063.5422|2090.352|2024.3004||
2022-02-13 18:27:13|pink_usa_0540|KRNTY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||582.6049|544.9671|492.7884|546.1301|553.6623|580.0167|747.3027|566.6327|421.0191|580.0474|541.7925|561.5255|614.8104|591.911|598.7268|613.7071|656.021|641.3117|630.0337|588.5158|582.7265|518.2855|526.1426|529.8567|526.3791|538.2184|524.5795|525.3764|508.8111|506.8465|540.2829|555.5825|601.7899|610.2855|576.6019|589.2502|652.961|743.9875|762.4722|751.6467|776.485|741.0654|734.7469|741.7648|807.0776|760.699|769.8304|752.7751||
2022-02-13 18:27:14|pink_usa_0541|SMTGF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||213.2402|249.0466|255.509|328.1032|357.1036|408.0872|448.897|469.2892|467.5152|490.3378|474.9897|497.0333|498.724|485.0133|482.1224|485.1876|481.7662|467.1852|456.9736|421.979|393.1782|346.9015|350.9587|340.2897|322.0687|303.5352|288.4865|281.2587|247.7211|242.8898|253.4479|255.2357|254.9986|257.1102|237.5017|236.6564|227.5034|242.1435|240.6586|227.273|233.188|234.1784|233.0316|241.5573|254.8231|238.4356|242.7114|222.1661||
2022-02-13 18:27:15|pink_usa_0542|WKRCF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||382.3934|383.7811|356.9011|403.0612|389.1157|416.0589|462.766|445.555|451.969|491.1618|474.4833|498.0934|510.5842|500.7818|519.2724|531.3262|533.5461|541.2146|539.9422|506.0132|472.9187|438.0888|457.4782|461.3466|458.4491|475.2959|477.9369|485.074|339.8769|468.8271|496.2755|496.5289|350.3124|358.1574|335.879|339.6526|336.9929|417.0822|427.0572|410.3969|448.4041|442.1686|447.8436|459.2766|481.6523|456.2553|457.9235|441.226||
2022-02-13 18:27:16|pink_usa_0543|BOSSY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||386.7292|361.6907|326.9767|356.8649|351.6614|361.8751|373.0723|352.1761|369.847|375.5597|363.3928|410.0724|472.7329|475.938|441.2906|491.3165|508.9638|505.9802|513.5225|490.1761|466.1601|439.2324|464.791|472.809|480.8202|498.0985|488.0948|489.2519|440.0725|435.997|449.9116|451.9115|438.6835|438.9124|415.0794|433.426|445.4816|1400.381|1587.252|1497.8229|1585.1918|1539.7042|1382.2194|1329.0246|1416.8918|1332.8937|1331.6436|1296.7682||
2022-02-13 18:27:18|pink_usa_0544|RSTAY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.8291|5.8115|5.9515|6.2585|6.6604|6.6459|6.5911|7.3248|7.3875|7.4197|7.4469|7.8791|8.4344|8.3482|8.4682|8.8886|8.3127|8.2497|8.2606|8.1881|7.8707|7.8562|8.2691|8.1572|17.1101|17.1353|17.8981|18.2343|20.714|21.45|20.1065|20.1979|22.2317|34.813|34.5364|35.0156|35.7995|34.6786|34.1|||||||
2022-02-13 18:27:18|pink_usa_0545|UDIRF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||122.3086||134.307|128.7973|130.8005|148.9404|144.5334|143.4073|143.8594|137.4139|143.6773|136.9042|129.866|143.4711|144.3998|135.4168|139.3063|152.2353|160.4226|154.3178|150.2354|140.2934|838.205|734.5695|757.7653|749.3798|727.2577|745.7289|725.863|735.279|692.4461|701.3845|808.3858|862.311|896.6834|928.7053|890.3603|911.5832|935.7216|1227.1369|1234.6387|1202.2868|1300.0738|1219.4325|1345.9589|1417.5914|1563.9765|1500.2041|1549.907|1530.9219||
2022-02-13 18:27:20|pink_usa_0546|FUPBY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||258.115|252.8323|240.1579|262.9818|267.588|279.9837|289.8295|279.106|279.0076|294.4836|285.1408|306.7796|334.4602|333.4385|348.6274|369.4657|392.8575|389.3531|391.6905|374.1986|379.8846|355.0895|363.1741|387.8564|399.0545|414.0054|418.4623|432.3726|451.4073|463.7811|499.9018|526.6018|565.0587|584.3946|561.9181|584.486|595.9719|641.233|669.693|664.1187|724.75|721.3228|755.7782|793.6578|860.972|834.6705|850.8714|831.6483||
2022-02-13 18:27:21|pink_usa_0547|FUPEF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||258.115|252.8323|240.1579|262.9818|267.588|279.9837|289.8295|279.106|279.0076|294.4836|285.1408|306.7796|334.4602|333.4385|348.6274|369.4657|392.8575|389.3531|391.6905|374.1986|379.8846|355.0895|363.1741|387.8564|399.0545|414.0054|418.4623|432.3726|451.4073|463.7811|499.9018|526.6018|565.0587|584.3946|561.9181|584.486|595.9719|641.233|669.693|664.1187|724.75|721.3228|755.7782|793.6578|860.972|834.6705|850.8714|831.6483||
2022-02-13 18:27:22|pink_usa_0548|ADVOF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.8362|24.8902|24.0904|25.9752|27.3932|27.6906|28.6891|27.275|28.0407|28.9225|27.2227|29.0085|30.8645|29.6173|29.7226|30.0579|30.2162|28.5008|27.7158|26.9616|25.489|22.9568|23.6725|22.5141|21.8168|24.6556|25.1066|25.626|26.5622|27.4967|28.0277|31.7092|32.2695|32.3538|30.0326|31.6947|33.2326|73.0579|73.7742|71.5957|72.3708|68.3415|66.8155|67.7615|69.6416|64.3716|64.1438|61.2044||
2022-02-13 18:27:25|pink_usa_0549|CZMWY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.8212|59.6996|55.2679|50.3671|54.3759|51.4974|53.3014|53.4896|55.009|58.7587|63.8718|61.8788|62.6006|62.4749|62.0116|63.0084|73.4519|74.1444|75.2781|78.8443|82.5407|80.4263|74.7334|74.61|75.8171|73.2074|73.3412|71.9261|72.3714||68.9442||69.1486||68.7194||72.7784||130.359||127.7384||128.7903||158.8079||221.9168||231.4638||
2022-02-13 18:27:26|pink_usa_0550|LPKFF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.1806|18.4951|18.3065|21.4991|22.5668|29.5713|33.6619|33.0445|32.1649|33.7205|32.9181|34.7309|37.9081|38.5133|40.3769|55.8395|59.0557|61.2251|63.077|60.1256|59.5607|54.5543|56.6958|57.042|55.4183|56.3866|55.0508|55.1011|51.1042|50.7595|53.1715|54.2211|55.7333|56.4594|52.3058|51.8647|50.6999|51.1594|51.1172|49.0966|50.0906|49.3852|51.1016|53.748|56.5609|53.6416|54.9592|53.4981||
2022-02-13 18:27:27|pink_usa_0551|NBGIF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||385.5593||||425.0016||||537.9087||||736.3796||||839.3726||||1068.3503|2542.5211|2318.3273|2318.663|882.2186|2250.7055|2382.152|2526.5394|1254.0764|2709.9149|2743.0354|2839.4066|1483.5404|3032.1304|3059.4053|2746.8559|1524.2867|2609.3663|2806.503|2896.6066|1708.4239|2829.9446|2551.7549|2821.9269|1625.1965|2894.7466|2935.0641|2758.6918|1649.5063|2678.4238|2481.9595|2588.4827|1695.445|2281.1281|2319.8384|2432.9682|1958.0737|2852.4137|2811.8223|2601.245|2564.5862|2288.21|2285.8208|2191.8896|1448.6225|1490.329|1458.2777|1465.1753|1359.5078|1379.5884|1241.1749|1267.6141|1302.8742|1320.4359|1226.7388|1234.044|1196.5194|586.206|2017.038|1921.2396|1928.9327|1880.5127|1916.4377|1981.7964|2045.4235|1942.4845|1961.1694|1894.1167||
2022-02-13 18:27:29|pink_usa_0552|EGFEY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1790.36|1672.0428|1495.4844|1671.9102|1645.1605|1755.0166|1793.7003|1734.3959|953.3408|1693.4136|1618.5351|1694.0019|912.525|1770.9915|1815.469|1076.8212|1063.2699|1027.364|1013.6749|930.1037|853.646|752.6294|775.0256|776.388|728.1378|747.9978|730.8074|723.6126|674.4681|694.603|457.576|461.8074|467.883|477.1323|391.9552|397.404|403.7967|795.084|894.819|853.398|835.6468|826.1021|832.2558|874.6672|956.9089|919.0754|955.5941|938.3591||
2022-02-13 18:27:31|pink_usa_0553|BPIRY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1411.7975|1334.1132|1224.8531|435.2717|1286.1019|436.0842|1358.9212|429.5176|1161.568|1162.5165|1118.3766|1500.8831|1751.6393|1856.7655|1881.4606|1969.0755|1955.8698|1906.8427|1884.1461|1742.3405|1746.1342|1596.8803|1696.0521|1726.8141|1611.6991|1652.9788|1674.253|1691.3317|1584.0602|1125.6362|1132.5521|1176.6781|1248.8877|1293.9347|1212.7868|1198.5728|1155.339|1235.3|1207.494|1153.1814|1169.4575|1134.9253|1157.2854|1186.9645|1223.8102|1155.8779|1145.9989|1110.0243||
2022-02-13 18:27:32|pink_usa_0554|ALBKY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1650.0255|1742.2062|1793.5121|1673.2791|1581.4952|1604.5999|1482.9053|1520.3047|1305.8167|1538.9263|1532.235|1562.3421|1549.9851|1531.7338|1510.4575|1390.2233|1317.3728|1161.0841|1185.1992|1177.2495|941.2231|967.9545|916.2689|920.6697|839.3512|837.1003|906.9728|908.745|880.3795|897.3687|840.967|845.2237|840.381|966.3909|998.4895|960.8999|954.7567|934.563|935.0124|968.9846|979.4553|920.8045|910.342|879.9825||
2022-02-13 18:27:34|pink_usa_0555|HLTOY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3286.1597|3558.0463|3405.9969|3456.3884|3625.6301|3340.1823|3491.5522|3598.4673|3422.0051|3414.013|3657.977|3712.7758|4461.7738|4314.2679|4224.0833|4841.2112|4919.691|6210.0222|7587.8001|8055.2433|8146.4524|8635.7608|8476.3528|8322.3373|8338.6965|9129.8299|8709.5258|7978.555|7832.3457|7660.9984|8094.8156|8208.1837|8040.0041|8685.6048|8733.3292|9056.0121|9275.5036|9299.6954|9708.1517|9735.1768|8355.9686|8206.6507|7483.4869|7852.7189|8117.0615|8002.566|7581.0529|6566.1914|7276.829|6620.2749|7046.7515|7081.5693|6404.0903|5606.0584|5560.0413|5020.3201|5076.712|5176.3972|4808.588|4422.42|4443.979|4527.7346|4430.1808|4320.8745|3953.7655|3773.6749|3286.8788|3328.348|3286.8217|3225.891|3281.1037|3184.9631|3202.5186|3015.5489|3022.9123|3236.6638|3288.7281|3288.2577|3355.3373|3141.5382|3148.0904|3135.5443||3494.7969||3091.5572||3055.0536||2979.8241||2858.6901|||
2022-02-13 18:27:36|pink_usa_0556|MOHCY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1289.9644|1246.6943|1150.3699|1442.5029|1544.948||1672.771|1557.9764|1477.1679|1499.2328|1401.0654|1436.3522|1461.1006|1401.2721|1426.7632|1466.2365|1495.7349|1470.2267|1487.5222|1369.7839|1305.744|1147.214|1172.3109|1152.3961|1110.7589|1136.2019|1119.9773|1127.9292|1063.3507|1080.4603|1168.2773|1198.1144|1227.3303|1253.429|1181.7472|1207.2785|1206.7882|1370.389|1391.1434|1349.6467|1424.4821|1460.2926|1542.1115|1652.9638|1834.7264|1811.8316|2184.481|2180.0297||
2022-02-13 18:27:38|pink_usa_0557|GRKZF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||122.4609||98.8499|105.5715|115.6826|126.3287|124.8815|124.7719|116.055|116.4981|105.7994|107.3173|107.1913|101.2848|98.9437|98.8301|68.0962|68.6312|69.0022|60.2156|53.7542|46.2623|47.7779|45.1532|61.485|62.493|65.4935|66.7362|71.4471|71.4063|83.5088|100.3312|131.1248|135.5919|132.1143|129.3736|127.5071|214.274|193.464|180.8635|181.8529|175.3851|164.2119|164.9106||||||
2022-02-13 18:27:39|pink_usa_0558|GOFPY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||122.4609||98.8499|105.5715|115.6826|126.3287|124.8815|124.7719|116.055|116.4981|105.7994|107.3173|107.1913|101.2848|98.9437|98.8301|68.0962|68.6312|69.0022|60.2156|53.7542|46.2623|47.7779|45.1532|61.485|62.493|65.4935|66.7362|71.4471|71.4063|83.5088|100.3312|131.1248|135.5919|132.1143|129.3736|127.5071|214.274|193.464|180.8635|181.8529|175.3851|164.2119|164.9106||||||
2022-02-13 18:27:41|pink_usa_0559|JUMSY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||393.3091||437.2123|417.1989|413.5766|479.4951|483.1132|520.3484|547.8595|535.2101|517.0857|543.3595|516.5581|545.5989|570.3561|548.8656|561.6339|583.7015|595.2836|606.7139|608.2798|565.8774|584.7643|531.3706|558.4235|559.1049|542.0428||||531.9507||588.9863||643.0185||627.1985||633.4221||638.7318||||768.276||837.6989||820.1297|||
2022-02-13 18:27:42|pink_usa_0560|AGZNF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||158.8559||152.2485|165.2412|157.1463|157.6281|154.7924|140.4885|154.3851|128.8715|116.9616|118.3289|144.5963|137.3022|136.1002|136.6542|141.0424|138.411|136.4796|147.1772|166.0029|154.4873|132.005|134.246|147.522||116.9357||106.9376||107.8838||113.3686||148.4567||160.8591||561.3484||526.9799||652.0303||790.6496||692.0807|||
2022-02-13 18:27:43|pink_usa_0561|TREAY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||494.9679|461.9873||554.8513|628.6291|710.0983|691.846|751.6989|852.2983|879.29|958.1595|1017.5632|991.7642|995.0699|1024.1784|1063.4204|1070.9466|1068.8717|1007.5764|981.1737|896.8213|917.0157|932.3531|938.7806||996.868||1026.0552||1129.897|1263.7877|1347.0639||1290.0587|||1405.3278|1458.8369||||1765.3776||1671.0753||1042.0557|||
2022-02-13 18:27:44|pink_usa_0562|HEHSF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.8269|37.6993|33.6184|36.9047|35.8677|37.814|38.2395|35.3901|33.8384|34.293|31.6578|32.3371|32.7253|31.4883|31.7192|32.5394|33.5828|33.0489|32.4212|29.8737|28.298|24.9461|25.7732|25.5623|25.2793|25.9351|25.6995|25.7662|24.0049|24.0087|25.2879|25.6939|25.7516|26.0425|24.7741|24.4403|26.94|27.1002|26.9435|25.3744|25.774|24.8603|24.9317|26.0216|29.5412|27.7856|28.055|26.7102||
2022-02-13 18:27:46|pink_usa_0563|AAGIY|net_ppe|1.45267489712|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||433||442||359||391||580||457||480||464||541||517||579||1117||1477||1166||1570||1201||||2711||2865||2698||2722||2703||||
2022-02-13 18:27:47|pink_usa_0564|AAIGF|net_ppe|1.45491803279|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||433||442||359||391||580||457||480||464||541||517||579||1117||1477||1166||1570||1201||||2711||2865||2698||2722||2703||||
2022-02-13 18:27:49|pink_usa_0565|CHLKF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4109.4182||||5977.5098||5368.2405||12211.8516||13411.765||15125.4602||15138.1195||22764.5808||22551.0536||24161.0587||24104.8878||29391.9599||28480.451||31073.2538||31087.2442||34717.4747||37570.3525||41758.3752||48780.3686||53317.1306||56556.7747||59463.9539||62404.1716||66363.5263||69697.441||73375.2||73963.4827||77864.6234||79786.6227||93103.0973||95047.2955||112868.4409||106691.2928||103767.9677||103473.8019||102545.2762||106668.2664||111223.017||110021.344||107381.3301||119222.8488||116784.1388||118292.9202|||||||
2022-02-13 18:27:50|pink_usa_0566|CTRYY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||567.7997||2990.451||837.1479||1026.9665||1482.2573||1383.0523||2083.3918||2393.6996||2919.581||3033.5925||3333.3456||3343.4078||3399.9726||3395.5469||3371.1207||3582.888||3684.198||3848.6937||3767.5543||4077.0708||4100.0034||4091.7533||4775.9936||4884.6997|||
2022-02-13 18:27:51|pink_usa_0567|CEOHF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2773.7074||2878.8395||4063.0385||4358.0546||5011.513||5210.2633||6135.6921||6950.5403||7275.0765||8260.2551||11620.4414||13250.239||14641.2457||16298.1193||18326.3874||||22239.0481||24203.1598||29505.0989|29942.6474|32013.0885||30344.6102||34975.512||37183.7862||40511.1812||66390.6811||69495.6116||70394.6755||74925.5717||73628.4545||70141.96||65177.8186||62394.5997||61176.7467||60706.632||59126.7073||60200.3337||60934.9224||64370.7825||64253.0077|||||||
2022-02-13 18:27:52|pink_usa_0568|HSNGY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1600.6612||1650.1967||1870.9429||2064.3525||2313.5129||2352.06||2484.798||2666.941||2707.74||2785.626||2822.8712||3310.1427||3377.7321||3359.8956||3451.714||3528.5337||3647.587||3789.4282||3895.2727||4155.4912||4155.0543||3985.0716||3989.1085||3936.9925|||
2022-02-13 18:27:53|pink_usa_0569|SIOPF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||793.0614||767.7222||862.5423||880.2305||988.0905||1140.2919||1315.4747||1463.4142||1554.4585||1686.5053||1712.4824||1690.2916||1926.734||1950.4032||1782.5423||1787.6115||1942.8439||2055.9859||2069.9262||2003.9247||2119.1511||3404.1366||2308.3924||3465.1709||2594.8093||2645.5518|||
2022-02-13 18:27:55|pink_usa_0570|XIACY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||265.1177|333.9155|361.2062|379.9113|736.7429|810.5083|997.1807|1004.6991|1138.5358|1017.8694|1558.4031|1024.016|1099.1593|1010.6593|1080.7539|1102.5461||
2022-02-13 18:27:56|pink_usa_0571|CHKGF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.4341||2404.7031||503.319||2665.7268||2454.9561||4199.0615||2698.1572||4723.5983||4808.1275||5101.2237||12520.757||11699.8823||12267.3633||12176.5204|||
2022-02-13 18:27:57|pink_usa_0572|AGPYY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||273.5811||276.2681||339.7202||445.2665||564.5364||579.1869||836.7256||920.8465||1068.676||1139.822||1240.6755||1195.5916||1024.6687||1107.8971||1052.3856||1084.4427||1159.9621||1202.3135||1272.5002||1576.7004||2112.2678||2236.8573||2365.9024||2521.3827|||
2022-02-13 18:27:58|pink_usa_0573|CCOHY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||144.797||170.2178||186.8816||210.0452||240.5797||256.3803||282.6327||288.0687||344.5737||309.6906||364.4672||367.249||359.4843||339.9649||321.5206||423.4598||488.769||485.9383||529.814||599.7158||557.1355||627.8971|||||||
2022-02-13 18:27:58|pink_usa_0574|NWSGY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.2389||41.5794||40.7473||49.6718||54.3616||53.5608||58.5335||61.8396||71.2983||69.9852||84.9204||128.1516||133.3314||659.5543||703.0421||694.9217||684.2299||701.8385||692.5904||981.6415||887.8193||342.0507||327.9196|||
2022-02-13 18:27:59|pink_usa_0575|GULRY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1614.08||1668.863||3220.246||3127.204||1848.341||1905.899||1825.517||1952.067||1996.581||1852.079||1877.727||1790.711||1687.522||1549.501||1688.361||1742.179||1694.781||1780.753||1792.341||2625.987||2338.637||2525.583||2490.67|||
2022-02-13 18:28:01|pink_usa_0576|SBMFF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||115.4023||131.9679|||165.4131|174.791|178.5227|217.1154||221.0405|231.91|238.4614|240.4467|245.3445|259.3731|296.5722|297.2906|306.745|320.5097|345.4184|352.5187|359.045|358.9014|384.7978|387.0301|389.3802|398.0491|453.0204|459.3254|498.9261|580.9903|654.4364|909.3568|889.044|911.1091|788.8292|1071.2184|1083.9672|1097.8421|920.6987|1172.3091|1208.9438|1267.8983|1095.6513||1349.8144|||
2022-02-13 18:28:02|pink_usa_0577|SBHMY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||115.4023||131.9679|||165.4131|174.791|178.5227|217.1154||221.0405|231.91|238.4614|240.4467|245.3445|259.3731|296.5722|297.2906|306.745|320.5097|345.4184|352.5187|359.045|358.9014|384.7978|387.0301|389.3802|398.0491|453.0204|459.3254|498.9261|580.9903|654.4364|909.3568|889.044|911.1091|788.8292|1071.2184|1083.9672|1097.8421|920.6987|1172.3091|1208.9438|1267.8983|1095.6513||1349.8144|||
2022-02-13 18:28:04|pink_usa_0578|WARFY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2386.6794||2354.6726||2363.8305||2371.2105||2442.2916||2444.5958||2563.23||2563.0476||3115.3193||3105.804||3226.2306||3270.4169||2938.2632||2927.6992||2673.3636||2748.6001||1689.596||1655.8204||1745.2762||1722.7121||1676.299||1639.9859||1709.1572||1678.5607|||
2022-02-13 18:28:05|pink_usa_0579|MTRJF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13398.5422||11067.6032||13860.3448||14464.6025||11863.717||15181.5485||12122.904||12389.2235||12772.5385||12852.657||13148.5622||14471.556||15043.2008||15192.2074||15613.0362||15052.1563||15064.295||14986.7287||15016.27||15003.9076||14720.771||14697.8143||14697.5914||14515.7117|||
2022-02-13 18:28:06|pink_usa_0580|MTCPY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13398.5422||11067.6032||13860.3448||14464.6025||11863.717||15181.5485||12122.904||12389.2235||12772.5385||12852.657||13148.5622||14471.556||15043.2008||15192.2074||15613.0362||15052.1563||15064.295||14986.7287||15016.27||15003.9076||14720.771||14697.8143||14697.5914||14515.7117|||
2022-02-13 18:28:07|pink_usa_0581|CKISY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||116.625||163.9971||170.2008||157.6629||163.9532||177.587||108.7092||154.2694||190.533||282.1621||310.4875||325.338||316.0873||307.6173||306.8672||313.7741||309.9477||317.7128||315.1114||315.9768||320.2014||344.5424||360.1424||360.7427||382.4642||391.3035|||
2022-02-13 18:28:09|pink_usa_0582|SCHYY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5525.057||5414.194||5503.312||5748.197||6249.686||6535.596||6656.73||6634.725||6722.586||6850.706||6912.974||7204.694||7588||7878.13||8111||7809||7687||8190||8134||8103||8361||8684||8832||8743|||
2022-02-13 18:28:10|pink_usa_0583|ALEDY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.089||44.8895||87.0345||88.1141||85.947||79.7857||81.7185||85.5892||84.6369||86.6337||120.185||128.3421||141.5303||146.7663||146.1457||140.3028||138.9736||144.9821||143.3744||140.9537||138.9327||168.8168||164.7924||173.172||195.605||203.2769|||
2022-02-13 18:28:11|pink_usa_0584|BJWTF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.0571||29.9176||32.0265||5.9252||24.6796||30.011||30.6035||68.0538||36.4759||48.822||56.7343||160.2345||176.5387||177.9805||489.4814||365.0591||460.687||491.7204||534.8171||539.1331||576.1262||611.1761||634.0236||681.4094||756.7293|||
2022-02-13 18:28:12|pink_usa_0585|LFSYY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||502.2231||494.3563||490.2079||493.3621||512.7953||514.3187||550.6177||590.9583||671.9658||682.3752||721.9548||775.4537||766.9444||252.625||730.8133||708.3356||730.5766||729.6346||750.24||790.9397||807.7887||828.2987||843.764||860.3274|||
2022-02-13 18:28:14|pink_usa_0586|MDEVF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1936||3.3941||2.936||2.5911||2.3413||2.9975||3.5118||2.1413||1.8414||1.5508||15.9453||15.2454||10.6871||6769.8445||6804.3918||6714.5331||6866.7559||6847.2397||6876.6377||6977.0527||6876.6835||6771.1237||6780.0827||6825.0595|||
2022-02-13 18:28:15|pink_usa_0587|CSPKF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1834.079||1917.334||2127.307||2897.551||3379.735||3358.765||3937.435||4191.221||4411.969||4490.462||4306.733||4387.885||4440.081||2638.25||2569.406||2660.966||3259.204||3241.833||3319.576||4165.362||3843.487||4036.046||4106.445||4312.56|||
2022-02-13 18:28:17|pink_usa_0588|CLPHY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11360.5599||11694.7042||11207.4857||12050.2407||12746.7505||13259.8624||14870.2762||16841.3385||16700.0565||16923.7483||17259.039||16613.1476||16527.0134||17303.286||17189.2461||17287.9633||17138.9013||17152.4257||17433.3989||17887.2306||18195.8263||18347.2948||18689.138||18203.5591||18473.57||18672.3062||19337.5986||19382.2754|||
2022-02-13 18:28:18|pink_usa_0589|LKREF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.0759||9.5371||9.7622||9.3681||9.788||9.0272||9.4039||8.7693||9.0223||9.3995||9.2837||8.3863||9.8002||10.0558||11.1943||11.5218||14.6487||14.3069||17.5784||180.0724||179.1213||175.0856||167.3164||162.3608||
2022-02-13 18:28:20|pink_usa_0590|GGPXF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||305.477||347.179||469.48||643.48||830.338||908.218||907.225||||858.981||825.099||777.964||762.273||26.444||24.664||60.032||48.164||34.744||18.576||18.755||18.466||31.729||31.27||30.981|||
2022-02-13 18:28:21|pink_usa_0591|HNGKY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9||4.3||4.2||4.9||5.3||4.9||5.6||12.7||19.2||21.1||24.2||24.8||34||36.6||44.9||50||106.9||119.9||133.7||145.2||140||133.1||137.6||136.2|||
2022-02-13 18:28:22|pink_usa_0592|HKHGF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.9||4.3||4.2||4.9||5.3||4.9||5.6||12.7||19.2||21.1||24.2||24.8||34||36.6||44.9||50||106.9||119.9||133.7||145.2||140||133.1||137.6||136.2|||
2022-02-13 18:28:24|pink_usa_0593|LNNGY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||93.431||92.3396||108.6415||114.4398||131.3122||130.4197||137.307||130.2506||130.5346||131.488||138.8297||138.2508||114.0366||117.8568||119.1706||118.1919||128.3848||118.3445||120.6695||239.2436||288.7039||260.2664||326.1808||339.6456|||
2022-02-13 18:28:25|pink_usa_0594|NDGPY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4440.0822||5238.7214||5970.3689||6506.0129||6652.7217||7223.3316||7265.8353||7486.6588||7330.0708||7288.2436||7246.2985||6917.8984||6758.2827||6583.8979||6838.8073||7271.2568||7712.6923||7891.4264||8123.2561||8477.7823||8256.9473||9298.3466||9314.9888|||
2022-02-13 18:28:26|pink_usa_0595|CWAFF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||394.6099||406.403||437.1536||480.3808||530.7569||562.5409||611.1888||644.3862||699.2424||735.8216||79.7049||845.5842||76.0489||74.9145||144.9881||200.0161||215.9128||217.9852||257.2949||406.0386||454.1904||467.0151||534.3632||567.4426||
2022-02-13 18:28:27|pink_usa_0596|HUTCY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1232.9486||1229.914||1216.6778||1215.083||1234.7889||1226.7895||1246.6185||1255.549||1325.346||1331.1503||1355.0305||1344.309||1374.5673||1353.6451||1374.5174||1356.8958||1409.2049||1376.2857||258.1558||271.8929||280.1124||337.5057||354.4931||363.3231||398.7174||411.3968|||
2022-02-13 18:28:28|pink_usa_0597|HTCTF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1232.9486||1229.914||1216.6778||1215.083||1234.7889||1226.7895||1246.6185||1255.549||1325.346||1331.1503||1355.0305||1344.309||1374.5673||1353.6451||1374.5174||1356.8958||1409.2049||1376.2857||258.1558||271.8929||280.1124||337.5057||354.4931||363.3231||398.7174||411.3968|||
2022-02-13 18:28:29|pink_usa_0598|PCCWY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2918.8555||||3055.4054||2984.6975||2848.3114||2778.5676||||2605.5958||2094.3676||||2029.6846||||2163.2593||2160.5949||2347.8913||2205.0389||2350.7976||2101.722||2122.2867||1985.4275||2154.688||2059.3005||2024.1893||2069.934||2056.8573||2087.4097||2502.987||2294.7269||2364.3324||2470.8034||2568.4375||3072.144||2666.6096||3240.9628||3447.205||3633.5451||3821.8237||4098.0478||4204.7944||4279.6008||4260.4168|||
2022-02-13 18:28:31|pink_usa_0599|PCWLF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2918.8555||||3055.4054||2984.6975||2848.3114||2778.5676||||2605.5958||2094.3676||||2029.6846||||2163.2593||2160.5949||2347.8913||2205.0389||2350.7976||2101.722||2122.2867||1985.4275||2154.688||2059.3005||2024.1893||2069.934||2056.8573||2087.4097||2502.987||2294.7269||2364.3324||2470.8034||2568.4375||3072.144||2666.6096||3240.9628||3447.205||3633.5451||3821.8237||4098.0478||4204.7944||4279.6008||4260.4168|||
2022-02-13 18:28:33|pink_usa_0600|CRPJY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9096.8955||9599.1247||10828.335||11469.9353||14077.3635||12781.0166||15490.9641||18116.0704||20099.2385||20621.2843||21713.1419||22080.5589||20917.9355||20365.6939||20200.0386||20527.1887||21929.3347||21535.4863||19074.9937||18808.5103||20084.6171||20378.5035||24656.5231||24956.721|||
2022-02-13 18:28:35|pink_usa_0601|KGBLY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||762.1673||728.3464||689.5817||688.5891||697.1643||684.9328||721.6291||717.9205||772.9312||751.6689||748.7198||746.588||775.5616||730.1179||687.006||640.6466||583.0028||648.7798||690.5045||722.623||680.6008||697.5927||738.397||737.3954||809.9296||890.1413|||
2022-02-13 18:28:35|pink_usa_0602|ASMVY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||114.8154||132.5638||196.3967||249.7484||273.2077||266.521||||265.5827||||259.7659||||265.3422||287.8834||285.4473||282.3777||285.2139||||342.7865||369.1153||594.7638||595.9912||566.5258||518.4111||513.9546|||
2022-02-13 18:28:36|pink_usa_0603|PCFBY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||794.622||911.956||997.961||1121.749||1518.632||1548.476||1529.059||1360.015||1273.969||1439.287||1625.268||1678.919||1587.818||1580.875||1613.686||1597.249||1653.433||1762.846||1797.587||1820.48||1807.672||1951.214||1953.187||1788.911||1731.02||1779.803|||
2022-02-13 18:28:38|pink_usa_0604|MAWHY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.4548||||60.6868||||68.3568||98.6288||112.6508||147.9105||179.1671||193.9148||202.3091||213.1224||213.9387||247.2498||269.5604||274.1307||308.1745||318.4619||351.5158||356.0773||416.4025||436.7184||492.9267||804.7066||536.6908||869.1371||636.0246||1070.2025||
2022-02-13 18:28:39|pink_usa_0605|NGCRY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||123.215||135.991||149.41||152.541||156.406||165.943||187.716||222.58||238.2||257.986||270.731||325.634||337.839||352.662||456.08||534.836||930.873||1062.783||1234.03||1328.447||1386.594||1656.866||1810.129||1805.181||1898.422||2086.4||2158.722|
2022-02-13 18:28:40|pink_usa_0606|VPGLF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1532||0.975||1.0216||1.1631||1.0458||1.1844||0.9994||0.7913||0.5586||0.8738||1.7729||2.1473||2.1233||1.8435||1.367||0.8718||0.9868||3.6435||3.3888||9.9581||30.2354||27.3629||26.9021||32.1566|||
2022-02-13 18:28:42|pink_usa_0607|VTKLY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81.4||80.2||78.4||78.3||96.1||92.6||74.4||96.9||73.7||77.7||72||75.7||76.5||77.2||76.6||84.2||81||92.6||88.8||208||232.2||235.4||285.3||289||
2022-02-13 18:28:44|pink_usa_0608|CREQF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||92.2581||86.2044||81.9468||78.6644||77.2437||76.3634||60.4099||56.7453||52.298||60.8231||58.8707||78.1185||76.7481||75.1038||51.7167||46.732||41.156||38.5292||32.6353||25.6313||23.2565||34.6445||33.828||31.6303||31.9793||30.0311|||
2022-02-13 18:28:45|pink_usa_0609|HKSHY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||747.0969||726.4389||715.4881||712.3077||751.6665||737.4615||730.6033||738.9979||775.935||776.7514||768.8692||758.004||724.4742||730.2848||814.4429||878.6963||878.7869||1291.0926||909.4969||907.2866||1429.7987||1499.4568||1581.0314||1589.6677||1709.0283||1773.6173|||
2022-02-13 18:28:46|pink_usa_0610|SIHBY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.5427||40.7918||41.8195||44.622||48.8405||50.2601||0.0694||0.0721||0.0593||0.0535||0.042||0.0836||0.0713||0.0547||0.0417||0.0146||0.0127||||0.1644||0.221||0.297||0.3231||0.2846|||
2022-02-13 18:28:48|pink_usa_0611|SBKFF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1340.4966||||1453.0505||||1442.3308||1633.2515|1653.8557|1722.1923|1614.8574|1599.2077|1687.5918|1764.5394|1801.6915|1824.8255|1833.7104|1979.4493|1963.5627|1946.3171|1929.2349|2297.5058|7028.3522|7513.8276|7496.6075|7855.0618||7880.5373|6423.6302|6332.2817|6014.586|5651.4478|5832.5241|5860.8325|5809.6109|5708.7062|5619.975|5313.9643|5257.8351|5368.1929|5440.8059|5468.7082|5356.5263|5342.34|5318.4409|
2022-02-13 18:28:49|pink_usa_0612|LTOUF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4180.9757||7280.9734||2418.0782||||2102.7826||2044.0536||2031.9983||1964.5445||1963.8205||1752.2565||1925.5955||2150.733||2062.464||1899.2034||1878.3513||1756.1318||
2022-02-13 18:28:51|pink_usa_0613|MAHMF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2891.1458||||2684.1661||||||||||||3476.7437||||3553.8906||3851.9467||3575.8104||3577.5067||3007.4473||3141.0563||
2022-02-13 18:28:52|pink_usa_0614|PPERY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||659.3678|661.9824|651.3711|666.9145|721.2771|708.6388|684.1543|606.2204|626.939|658.2096|647.2186|657.0452|714.3085|670.0513|669.7584|598.8967|702.8415|712.0313|2690.5205|2710.2704|2639.0835|2655.1255|2644.1336|2608.3361|2709.7877|2661.9071|2520.0799|2461.7821|2652.546|2713.5906|2757.1455|2997.9018|3212.0783|3195.0536|3273.8071|3114.0406|3270.9707|3267.8814|3263.7777|3313.3234|3440.1354|
2022-02-13 18:28:54|pink_usa_0615|BKRKY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||144.8185||170.9767|||189.6738|||170.6461|226.1196|221.9759|265.8599|256.0692|310.1847|294.2648|268.2532|325.7542|298.9914|350.3324|359.3507|423.3608|436.1571|441.0911|417.8355|499.1124|539.6471|604.2759|612.6427|645.6231|652.8676|646.2853|631.9656|1831.6506|620.2354|586.4498|582.8589|663.3846|646.9112|674.5459|678.7957|742.287|756.7018|778.4055|2175.1842|756.6392||801.3506|||
2022-02-13 18:28:55|pink_usa_0616|PBCRY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||451.7678||540.9045|577.2086|659.8824|691.0777|684.4801|611.5914|610.0814|654.2943|637.7276|670.1346|707.5944|679.7882|673.4801|636.335|699.2655|1205.8754|1226.8384|1239.1858|1257.3218|1261.5013|1260.9887|1241.3722|1248.3022|1231.8499|1160.0211|1119.9115|1334.2462|1352.9394|1370.7329|1352.9189|1501.3657|1481.4025|1500.8543|1437.5797|1534.0538|1470.2576|1464.0687|1482.5082|1551.8509|
2022-02-13 18:28:57|pink_usa_0617|PTAIY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2477.75||2627.46||3040.95|||3962.367|4197.045|4377.876|4666.544|4729.92|5090.466|5145.983|5187.9|4553.614|4498.684|4814.48|4642.937|4772.564|4512.56|4335.496|4347.375|4021.248|3833.784|3961.35|4038.716|4099.711|4034.85|4281.15|4370.55|4370.81|4515.924|4578.195|4453.95|4470.039|5566.299|5747.98|5868.15|5852.28|5987.448|5990.925|5761|5460.031|5543.72|5320.728|5215.192|5192.112||
2022-02-13 18:28:58|pink_usa_0618|TLKMF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||8477.4909|6713.5052|6046.4984|5050.6821|5542.5113|1687.5331|2135.0952|1953.3001|1683.1841|2278.6759|1959.5707|2578.0269|1816.1702|1869.5422|1983.2167|1799.6052|1784.0192|1584.388|2384.519|2131.394|2183|2507.871|2596.228|2857.91|3151.5412|3331.247|3454.106|3769.845|4174|4066.032|4060|4293|4327.692|4301.581|4279|4099|4699.151|5159.6725|5200.1871|5326.5184|6120.4233|6272.9983|6482.4501|6465.607|6442.7753|6627.0092|6970.4566|6970.8992|6324.8957|6159.3|7176.5247|7729.979|8100.5091|8332.9307|8365.2436|75.8862|8318.64|8720.7269|8462.1188|8120.8652|8056.953|8133.471|7897.636|7748.104|7835.21|7936.15|8062.1|7155.888|7024.366|7568.528|7408.746|7557.94|7490|7061.692|7282.5|6641.832|7374.96|7788.525|8167.72|8365.126|8769.962|8564.7|8995.875|9060.634|9727.818|9676.15|9344.532|9313.938|9798.552|10142.44|10330.003|10339|12207.816|11625.603|11829.51|11349.264|12125.68|11706.268|11670.092|11925.891||
2022-02-13 18:29:00|pink_usa_0619|PIFMY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1144.3782|1216.1148|1235.1342|11.5086|1291.0856|1385.8349|1426.0125|1392.5938|1420.968|1439.1347|1513.2797|1560.2557|1639.454|1682.1435|1730.5629|1842.9532|1838.9475|2064.2798|2038.7315|2041.5999|1770.7554|1706.5808|1796.3381|1653.8323|1818.4274|1943.5283|1961.5082|1981.1712|2614.3894|1943.2528|2023.6144|2210.995|2940.8882|3016.7541|2888.938|2836.6857|2945.6011|3004.3217|3056.2338|3019.7073|2571.6678|3068.6825|2523.0516|2509.0125|2663.195|2608.9452|2613.5773|2640.8261||
2022-02-13 18:29:02|pink_usa_0620|ADOOY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2687.271||1673.321|1755.969|3697.053|3677.221|3719.24|3664.335|3892.711|3841.714|3867.501|3806.957|3715.419|3655.252|3596.417|3535.547|3494.076|3433.434|3425.946|3355.888|3980.752|3913.846|3857.858|3810.345|3861.811|3853.291|3844.661|3929.409|3906.424|3930.523|3980.598|4001.283|3256.646|3225.031|3155.999|3005.787|2908.93|2842.284|2743.295|2670.513||
2022-02-13 18:29:03|pink_usa_0621|PUTKY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1254.587|||13.1148|1458.7511|||2035.1261|2114.1484|1578.6896|1665.6546|1638.4275|2659.4307|2633.7794|2540.458|2233.4149|2214.5299|2301.6824|2189.3113|2161.6551|1853.2954|1778.3593|1775.4384|1653.1645|1282.796|1283.6081|1263.9219|1243.4445|1253.7552|1454.1535|1520.8321|1546.5792|1672.0304|1763.9058|1780.3673|1882.0407|3157.8848|3267.8265|3345.4894|3265.3736|3312.0037|3450.2048|3144.4059|2993.4358|2939.474|2796.4389|2701.2009|2637.9857||
2022-02-13 18:29:05|pink_usa_0622|BSPDY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.7719||45.0746|45.6973|42.7832|46.9444|44.6965|41.263|35.8753|40.6659|39.779|45.2317|48.5713|56.8931|56.2962|51.544|57.863|59.5967|62.1853|62.6253|60.9607|60.8739|59.347|57.6411|57.1233|54.5051|49.7252|46.7956|46.681|46.8917|46.4356|44.7237|45.471|44.4299|44.4089|41.3489|41.9809|39.6842|38.4767|37.976||
2022-02-13 18:29:06|pink_usa_0623|PTPIF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||930.225||952.598||975.112|996.53|994.188|1013.7|1027.033|1054.142|1076.016|1111.91|1154.95|1177.783|1193.762|1219.163|1321.326|1338.235|1317.337|1300.319|1319.845|1322.247|1349.757|1385.911|1458.471|1528.292|1579.911|1631.895|1748.947|1799.06|1851.67|1973.786|2047.65|2080.729|2079.237|2077.827|2075.933|2067.093|2053.184|2039.47||
2022-02-13 18:29:08|pink_usa_0624|GGNPF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||744.0632|770.8691||7.2168|814.7295|||888.6862|941.4759|913.538|936.7072|985.2796|1180.5319|1330.2083|1415.7132|1284.3726|1212.691|1503.9383|1474.7497|1513.3663|1560.086|1513.1739|1521.9708|1398.8517|1490.2153|1562.1653|1582.9693|1608.5409|1541.2273|1543.6737|1612.3127|1617.6524|1623.4216|1585.832|1504.3802|1462.6976|1621.749|1662.8058|1701.428|1727.7059|1886.1364|1855.3462|1893.9263|1833.7669|1985.4584|1962.0139|1994.2356|2051.3493||
2022-02-13 18:29:09|pink_usa_0625|GDNGY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||744.0632|770.8691||7.2168|814.7295|||888.6862|941.4759|913.538|936.7072|985.2796|1180.5319|1330.2083|1415.7132|1284.3726|1212.691|1503.9383|1474.7497|1513.3663|1560.086|1513.1739|1521.9708|1398.8517|1490.2153|1562.1653|1582.9693|1608.5409|1541.2273|1543.6737|1612.3127|1617.6524|1623.4216|1585.832|1504.3802|1462.6976|1621.749|1662.8058|1701.428|1727.7059|1886.1364|1855.3462|1893.9263|1833.7669|1985.4584|1962.0139|1994.2356|2051.3493||
2022-02-13 18:29:10|pink_usa_0626|PITPY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||832.549||801.8546|795.3636|817.3281|820.0084|807.3273|712.2474|763.0093|829.4961|801.774|895.7035|971.4906|966.1517|993.44|920.269|994.6002|1043.5689|1067.1697|1084.3154|1083.6334|1089.9145|1092.814|1080.3733|1108.4795|1077.8735|1010.4638|967.1307|1009.9658|1007.0262|1011.961|984.1626|1013.7714|970.8962|980.6749|924.8175|1007.7964|959.3199|945.7498|949.366||
2022-02-13 18:29:11|pink_usa_0627|PTXKY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2551.6919|||2710.5643|2792.0165|2937.2627|3022.4105|3010.579|3053.2572|3103.4423|3033.6046|2609.1813|2536.1331|3074.9367|2878.5901|2763.5164|2816.5774|2634.4673|2594.4431|2292.6793|2406.726|2433.0681|2506.7232|2493.8097|2455.5361|2439.5487|2513.3928|2485.7485|2585.1069|2566.2824|2485.0456|2526.5374|2536.4076|2590.9409|2706.3038|2819.0841|3029.881|3417.9596|3430.3835|3360.6079|3301.3575|3202.5168|3317.0358|3387.9717||
2022-02-13 18:29:13|pink_usa_0628|PTKFY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||203.652|214.3518|223.6946|225.711|253.8792|269.5722|289.624|259.5261|239.8948|289.2321|284.8678|289.6898|293.3418|288.4749|297.4284|279.1776|303.8179|328.4473|349.7971|363.4795|359.8872|371.7174|381.7504|397.9266|428.3091|426.7898|422.5398|427.6244|458.8956|490.9805|519.3633|534.5234|574.4087|578.6049|590.8987|568.8501|592.8364|572.5607|566.5323|569.1501||
2022-02-13 18:29:14|pink_usa_0629|PTNDY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1379.103|1392.455|1414.551|1427.535|1464.508||||1579.351|1592.878|1599.286|1606.12|1624.571|1632.505|1635.908|1637.139|1651.762|1635.594|1625.873|1612.641|1608.523|1613.463|1604.183|1594.124|1603.302|1583.06|1563.853|1545.916|1532.653|1512.839|1490.12|1491.113|1493.789|1469.75|1438.884|1427.624|1434.51|1448.061|1451.7|1463.385|1467.462|1460.593|1468.27|1455.583|1479.146|1467.615|1472.662|1464.666||
2022-02-13 18:29:15|pink_usa_0630|PSGTY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||842.8816|||1142.9519|1268.8354|1380.4296|1395.8754|1444.8939|1729.7939|1743.981|1733.1844|1510.6365|1546.7265|1678.1998|1611.3086|1615.9231|1617.6853|1589.2388|1651.9628|1589.81|1812.0732|1960.7205|2077.0876|2157.853|2282.6595|2336.8205|2379.9984|2367.6936|2406.7249|2389.7963|2279.7698|2208.4981|2235.0446|3355.6054|3380.0618|4012.565|4075.3225|3913.0066|3924.389|3814.812|3923.7438|3790.3505|3763.7468|3794.1587||
2022-02-13 18:29:17|pink_usa_0631|PTIZF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||343.515||365.232|358.747|348.29||||367.713|340.609|393.688|335.42|357.81|365.906|358.353|352.115|336.768|328.793|319.125|312.922|304.436|296.413|288.925|279.755|271.724|264.749|257.523|251.997|240.21|232.872|226.73|236.455|238.04|233.317|227.922|235.106|242.256|241.79|242.981|237.15|237.477|258.908|255.692|240.314|230.215|214.106|200.646|202.54||
2022-02-13 18:29:18|pink_usa_0632|PTMEY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107.0037||114.9324|1.0423|114.4181||||105.9233|104.9443|101.767|92.0444|101.5575|108.7415|119.6089|116.7647|126.4995|143.81|153.647|174.9111|212.7362|209.7136|265.7713|258.8451|298.4758|331.4816|346.7961|354.9405|357.0033|364.8385|383.8997|381.9258|392.7172|389.6296|373.5706|387.091|382.382|390.7144|397.9429|399.4416|409.1303|395.6563|395.5239|392.4455|410.4225|446.2872|454.4514|462.4553||
2022-02-13 18:29:20|pink_usa_0633|PTFRY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.4861|||48.9884|68.4346|59.0697|8.2155|8.9225|72.7235|78.3646|81.9977|77.3714|83.1211|105.6003|109.8385|120.6942|132.8962|151.5164|146.6901|135.3902|135.0502|140.3171|146.4565|140.4783|1453.097|135.0931|133.3453|134.6196|1571.1221|1573.6391|1521.8332|1505.1005|1618.5662|1652.2007|1698.0209|1699.1004|1890.8561|1894.6069|1964.8461|1905.0637|2194.7271|2145.9088|2453.578|2508.9345||
2022-02-13 18:29:21|pink_usa_0634|UNLRY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||321.807|349.9322|384.2154|3.7068|456.3656|516.0231||572.0868|579.2599|609.5942|609.7865|618.8951|647.1983|662.3278|650.3464|568.788|563.6825|594.0636|568.808|578.0942|587.842|566.4135|576.8661|531.3514|599.106|643.3523|667.403|703.7384|705.1812|750.3125|757.1211|761.6598|847.1241|758.3222|727.0871|700.3105|795.1285|805.5432|814.754|794.1606|835.9327|796.7831|796.6237|753.8817|783.0927|754.9682|742.198|||
2022-02-13 18:29:22|pink_usa_0635|AIBGY|net_ppe|0|||||||||||||||||||||||||||||||||||||685.2342|||||||638.6303||||713.1887||||||||750.4171||||871.6324||||1016.6845||939.9688||1047.4028||1000.3539||1061.004||1103.519||1162.8027||1200.2223||1236.5863||973.2652||995.3687||956.6254||1009.52||887.2698||835.8334||799.7554||782.3449||794.8231||887.4368||980.6303||842.6322||802.9164||766.48||391.296||462.8261||476.2933||466.308||442.8889||440.3925||396.1971||415.6419||406.5614||352.6458||318.5344||376.0952||367.0722||377.4061||387.7957||385.1037||367.6748||377.487||919.833||899.4965||832.2558||891.721||765.1893|||
2022-02-13 18:29:24|pink_usa_0636|BKRIY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||936.7704||900.9198||820.3269||932.0025||884.0013||1007.4||1156.3704||1074.4923||1226.2612||1316.7618||1419.332||1558.4262||1525.7513||933.408||835.587||1041.546||907.0699||887.9745||2922.5868||934.3308||841.3521||651.5556||697.4352|||498.9024||494.7451||508.1427||435.2208||426.716||440.3925||420.9594||444.6401||429.7545||393.9905||362.2768||365.1622||359.2858||373.1775||398.0911||520.6698||490.233||501.0282||1159.74||1130.2515||1068.4365||1093.4344||1006.7654|||
2022-02-13 18:29:25|pink_usa_0637|CRHCF|net_ppe|0||||||||||||||||||||||||||||633.7||||851.245||||795.1676||||681.0817||||836.4867||||1260.9141||||1383.2377||||1611.8||||1707.9||||3797.165||2643.2||3255.5||3875.197||4286.038||4401.327||4590.641||5032.691||5256.121||5786.902||6468.797||6691.271||7898.131||7656.755||8075.612||8887.221||9871||10793||12012||13286||||12243.9531||12228.4945||11369.8396||11826.0407||12173.7242||10521.7517||10938.2319||10541.6986||10582.3272||10410.3952||10124.4236||9025.2444||8773.1892||14280.7163||14024.3156||13346.094||14195.1794||15708.9042||18044.8607||18046||20289.7068||19574||19099||19317||19100|||
2022-02-13 18:29:27|pink_usa_0638|DCCPY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||468.2876||484.2312||524.6245||558.3918||556.741||599.6926||653.7606||670.9034||717.8431||773.7661||785.9135||688.1115||1096.1797||1062.7398||1009.3303||935.8||1060.8277||1307.6528||1277.7944||1299.7819||1639.1628||1723.2944||1840.9629||1988.2391||2014.4501||
2022-02-13 18:29:28|pink_usa_0639|KRYAY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1435.1401||1421.0539||1316.4677||1472.5317||1554.6575||1565.6291||||1594.406||1525.4892||1505.8387||1551.3455||1560.6401||1516.6275||1541.9903||1540.7021||1534.8906||1635.9486||1835.0611||1859.0701||2021.2713||2193.0456||2310.7987||2268.6843||2448.3584||2283.4296|||
2022-02-13 18:29:30|pink_usa_0640|SMFKY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3962.3056|4197.063|4304.7576|4514.51|4011.282|3713.6436|4048.2846|4117.5562|4173.6355|4224.3886|3968.602|3850.9269|3961.9488|3712.3049|3819.2513|4105.04|3861.0691|3839.4629|3963.1878|4172.9891|3996.6799|4034.2351|3801.6244|3688.1887|3151.2972|3313.2064|3333.9676|3392.5099|3496.323|3432.6812|3510.3625|3447.3988|3515.7598|3650.3125|3762.7875|3889.4274||3652.4674||4132.9107||4610.535||4778.6452||4611.147||5104.334||4870.7928||5220.6664|
2022-02-13 18:29:32|pink_usa_0641|SMFTF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3962.3056|4197.063|4304.7576|4514.51|4011.282|3713.6436|4048.2846|4117.5562|4173.6355|4224.3886|3968.602|3850.9269|3961.9488|3712.3049|3819.2513|4105.04|3861.0691|3839.4629|3963.1878|4172.9891|3996.6799|4034.2351|3801.6244|3688.1887|3151.2972|3313.2064|3333.9676|3392.5099|3496.323|3432.6812|3510.3625|3447.3988|3515.7598|3650.3125|3762.7875|3889.4274||3652.4674||4132.9107||4610.535||4778.6452||4611.147||5104.334||4870.7928||5220.6664|
2022-02-13 18:29:33|pink_usa_0642|KGSPY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||583.8676||571.9843||518.9575||543.4642||642.9815||574.1288||561.6777||671.9041||649.3801||673.4503||675.2344||604.3619||716.0294||676.862||695.2125||703.54||771.0156||843.749||901.4969||972.8869||1153.6002||1217.4008||1250.2956||1335.6136||1453.5026|||
2022-02-13 18:29:34|pink_usa_0643|EXPGY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||481||519.0004||599||603.9991||||||||450.9997||441||449.9958||||463||458||478||464||469||433||390||356||352||332||329||323||335||315||333||519||502||486||469||424||
2022-02-13 18:29:36|pink_usa_0644|GLAPY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||521.0534||519.3074||469.2715||491.2154||525.6425||511.0632||508.0757||409.3085||436.7396||516.4067||558.9592||596.0687||618.9662||640.8815||644.3318||664.1079||539.8733||530.5073||517.1727||518.1867||533.253||531.0726||635.4385||644.253||639.8791|||
2022-02-13 18:29:38|pink_usa_0645|IRCUF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||335.4843||319.176||277.331||258.0122||266.8111||235.8741||224.679||230.3795||223.1215||225.7722||220.3345||187.2671||170.9318||185.861||199.4426||215.9778||218.9501||299.3252||333.9134||351.978||403.7487||395.532||399.7077||432.6999||434.837|||
2022-02-13 18:29:39|pink_usa_0646|PDYPY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||96.0643||109.9373||90.0912||103.4685||116.2516||122.9633||126.3234||139.5716||141.2357||160.4799||170.527||153.6226||141.9648||136.298||161.9443||164.6203||183.1836||184.1958||166.9537||165.4646||330.1264||390.9909||474.6312||493.2082||526.0584|||
2022-02-13 18:29:40|pink_usa_0647|ILPMY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||340.34||269.016||265.992||152.0085||123.0535||118.1867||115.0575||108.1722||113.2313||111.8726||121.602||107.6736||125.7295||125.6944||132.145||146.4243||169.1577||160.7132||176.1606||222.852||225.1542||214.812||233.6924||218.9655|||
2022-02-13 18:29:41|pink_usa_0648|GLVHF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.5123||13.1514||14.3126||20.3221||24.159||25.9362||16.7616|||
2022-02-13 18:29:42|pink_usa_0649|GNCGY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||468.3868||288.1079||342.228||296.9797||328.1562||||367.2347||343.9189||370.5247||371.4765||401.1428||413.5874||461.8939||473.237||476.2643||600.8923||652.2514||628.4326||420.8367||423.3758||408.709||482.8011||474.4169||504.0365||485.3861||
2022-02-13 18:29:44|pink_usa_0650|CCGGY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||130.18||255.2472||242.2432||257.0818||255.5819||245.03||238.9028||241.5442||282.4349||300.0112||296.3763||245.2337||244.4063||196.6014||193.0048||152.9345||162.4037||165.3442||162.3643||164.4338||232.4728||246.3432||250.7547|||||||
2022-02-13 18:29:44|pink_usa_0651|CGPZF|net_ppe|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||130.18||255.2472||242.2432||257.0818||255.5819||245.03||238.9028||241.5442||282.4349||300.0112||296.3763||245.2337||244.4063||196.6014||193.0048||152.9345||162.4037||165.3442||162.3643||164.4338||232.4728||246.3432||250.7547||246.2178||233.4468|||
2022-02-13 18:29:46|pink_usa_0652|BKHYY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1073.6858|1060.8561|1072.3508|972.3476|977.456|996.5082|929.0567|930.173|1000.241|1010.9528|1012.5171|1024.5211|988.3371|1073.6574|1094.1317|1016.9247|892.8665|868.1172|904.4505|856.0467|874.8892|885.7502|860.2773|878.3181|876.9325|909.927|937.0089|921.9103|905.3921|949.0774|828.1254|830.9069|826.8229|848.8274|854.9652|876.6621|934.5019|897.812|930.9134|936.5625|1032.9093|973.0262|1000.439|1064.627||
2022-02-13 18:29:48|pink_usa_0653|ISDAY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||795.1459|794.615|780.3898|778.4669|776.386|756.6292|756.9814|692.2701|588.6495|617.6648|599.52|554.4819|558.1942|576.5708|594.997|602.0083|605.4824|625.6264|645.2336|634.3445|685.9294|681.1328|656.5343|664.9475|647.6912|673.9309|690.8611|717.1907|744.8844|740.5126|768.8892|814.0867|1176.3776|903.1602|958.3185|995.6205||
2022-02-13 18:29:49|pink_usa_0654|BZQIY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3262.1922|1636.8463|1643.6822|1676.4379|3440.1732|1720.6011|1770.4775|1645.5691|1561.9383|1757.969|1850.7959|1776.5325|1769.2831|1825.4548|1785.5105|1826.0474|1792.9789|1896.9897|1970.4155|1931.3652|1970.815|2339.5928|2253.6725|2282.0799|2051.2437|2112.8271|2139.2332|2177.4322|2157.4767|2104.3345|2161.4845|2131.7173|2469.4593|2373.9441|2475.8868|2495.7344||
2022-02-13 18:29:50|pink_usa_0655|DGRLY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2484.405|1635.9767|1695.1288|1675.1569|1763.3016|1637.9602|1734.2325||||||||||5896.7926|||2554.7726|6489.7546|6766.4756|5618.3092|5682.6395|5566.0195||||4901.1305|4949.4056|4884.1919|4849.2333|4841.5325|4903.2318|4752.9604|4734.375|4786.2314|4893.1646|5666.2355|5197.1487|5159.2562|5250.7438|5392.941|5602.932|6118.9148|6592.5501|6747.8679|6954.6805|8881.381|7990.5827|7471.6979|||||||
2022-02-13 18:29:51|pink_usa_0656|DLKGF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2484.405|1635.9767|1695.1288|1675.1569|1763.3016|1637.9602|1734.2325||||||||||5896.7926|||2554.7726|6489.7546|6766.4756|5618.3092|5682.6395|5566.0195||||4901.1305|4949.4056|4884.1919|4849.2333|4841.5325|4903.2318|4752.9604|4734.375|4786.2314|4893.1646|5666.2355|5197.1487|5159.2562|5250.7438|5392.941|5602.932|6118.9148|6592.5501|6747.8679|6954.6805|8881.381|7990.5827|7471.6979|6908.5635|6147.3509|6042.6578|6106.8595|6222.3951||
2022-02-13 18:29:52|pink_usa_0657|TTCNF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.5476||3.702||1.6382||0.97||2.3077||2.028||3.2947||3.8067||5.0688||5.2608||4.7968||4.7456||3.963||4.2102||5.867||12.557||12.876||13.588||12.667||16.182||19.572||20.113||19.015||21.792||21.198||22.766||26.364||26.545||25.296||23.101||27.819||27.153||24.023||22.961|||||
2022-02-13 18:29:54|pink_usa_0658|TTTPF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.389||0.523||0.569||0.529||0.514||0.486||0.433||0.486||2.141||2.096||2.879||32.003||24.135||26.835||21.949|19.749|19.333|19.156||
2022-02-13 18:29:54|pink_usa_0659|IDTA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0464|0.0444|0.0425||0.0509|||0.0528|0.0539|0.0547|0.0549|0.0761|0.0958|0.1598|0.1327|0.1946||
2022-02-13 18:29:56|pink_usa_0660|ARZGY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5398.107|5127.688|4757.6702|5219.8481|5048.7942|5291.5938|25211.6955|6573.3196|6354.7418|23650.6776|6051.9029|6319.97|6636.305|6395.8168|6608.9329|6798.2772|6608.8438||6181.6433|5671.983|5605.8522|5123.2945|5249.088|5328.9472|4885.9577|5095.4517|4909.8688||||5090.533||4888.7775||4412.0974||4310.2152||4687.851||4685.6711||4626.8924||4678.7678||4505.4536|||
2022-02-13 18:29:57|pink_usa_0661|UNCRY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18847.3272|||||||12540.4465|16424.6466|14855.1051|16562.403|12197.4395|17831.1377|17871.5062|16688.7603|11082.4586|16260.4982|14862.5647|15295.0814|10832.8818|15030.3616|15177.2664|15478.9674|10283.738|14702.1708|14337.2814|13048.0987|8748.6048|11130.2518|11315.3738|11324.0128|7751.2335|10919.6346|10632.3731|10719.5634|7372.5947|9675.2855|10234.7259|10381.241|7521.8071|11237.8835|10494.532|10581.172|7855.1613|12057.651|10433.112|9855.6528|10969.8248|11601.8259|11518.8701|11914.2594|10881.4561|11508.3709|11512.3502|11114.1618|10089.2124|
2022-02-13 18:29:58|pink_usa_0662|UNCFF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18847.3272|||||||12540.4465|16424.6466|14855.1051|16562.403|12197.4395|17831.1377|17871.5062|16688.7603|11082.4586|16260.4982|14862.5647|15295.0814|10832.8818|15030.3616|15177.2664|15478.9674|10283.738|14702.1708|14337.2814|13048.0987|8748.6048|11130.2518|11315.3738|11324.0128|7751.2335|10919.6346|10632.3731|10719.5634|7372.5947|9675.2855|10234.7259|10381.241|7521.8071|11237.8835|10494.532|10581.172|7855.1613|12057.651|10433.112|9855.6528|10969.8248|11601.8259|11518.8701|11914.2594|10881.4561|11508.3709|11512.3502|11114.1618|10089.2124|
2022-02-13 18:30:01|pink_usa_0663|ISNPY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7311.59|41776.7592|6336.5496|42190.1838|6676.3992|7620.1322|7804.5507|41935.1657|6471.3188|27245.0545|6856.0698|26130.4961|6629.6925|25696.0364|7084.6301|26693.8308|6806.3082|16921.9373|6698.713|15358.7656|5836.896|13005.8692|5669.688|5647.3788|5477.433|5677.9833|5565.037|5577.9874|5044.7675|5168.9149|5733.4273|5716.0442|7686.4779|8254.2655|7706.1397|7635.502|7134.5043|9949.78|10030.614|9575.5632|8614.1073|9654.0338|9743.0162|13469.8756|11284.883|12588.05|12597.6576|12219.5465||
2022-02-13 18:30:03|pink_usa_0664|IITSF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7566.13|41776.7592|6336.5496|42190.1838|6676.3992|7620.1322|7804.5507|41935.1657|6471.3188|27245.0545|6856.0698|26130.4961|6629.6925|25696.0364|7084.6301|26693.8308|6806.3082|16921.9373|6698.713|15358.7656|5836.896|13005.8692|5669.688|5647.3788|5477.433|5677.9833|5565.037|5577.9874|5044.7675|5168.9149|5733.4273|5716.0442|7686.4779|8254.2655|7706.1397|7635.502|7134.5043|9949.78|10030.614|9575.5632|8614.1073|9654.0338|9743.0162|||||||
2022-02-13 18:30:04|pink_usa_0665|ATASY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||304.8074|289.2985|255.9174|295.5479|286.6223|300.739|304.2906|298.9354|296.7092|291.4216|282.0058|299.7299|307.6677|287.9463|270.918|277.2572|320.2127|273.6887|265.299|244.8977|231.8573|204.6719|210.5086|213.788|252.3479|259.5326|274.3898|290.5669|305.3903||335.5268|349.8898|362.6585|357.541|328.403|320.712|795.0105|888.293|923.3327|893.8797|917.4192|870.2197|856.9985|889.9299|950.7591|888.5958|767.5693|733.0568||
2022-02-13 18:30:07|pink_usa_0666|MDIBY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||434.6694|423.0669|448.1434|424.137|447.9278|385.1626|391.4022|296.3263|385.6695|312.9802|380.3403|306.3242|395.5091|325.373|405.9945|325.3487|387.7758|288.508|330.9404|264.3645|345.2114|259.5724|349.7456|260.4744||243.0749||258.7924||253.4318||243.2909||248.1783||248.9643||487.1765||485.2108||528.8459||522.8944|||
2022-02-13 18:30:09|pink_usa_0667|ESOCF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||109519.41|128228.6652|94401.3828|132059.1042|103861.8962|137554.8941|113492.4415|134618.7271|104390.8176|135811.2382|101588.2681|132385.2171|108694.9525|132984.5493|107411.1245|135888.6282|110832.7688|134034.5612|110766.1527|126916.6469|88877.6858|99485.6946|83767.8176|98653.0352|80146.5431|100953.6364|83570.1042|102590.3166|80624.3074|99710.795|86272.523|108031.1141|89901.9189|112991.5863|86956.2417|108982.818|87658.2009|111769.944|91178.304|106546.7403|89399.6475|105813.8577|88194.3721|111715.5537|96819.9913|114380.3353|96986.255|117047.8288||
2022-02-13 18:30:12|pink_usa_0668|ENLAY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||109519.41|128228.6652|94401.3828|132059.1042|103861.8962|137554.8941|113492.4415|134618.7271|104390.8176|135811.2382|101588.2681|132385.2171|108694.9525|132984.5493|107411.1245|135888.6282|110832.7688|134034.5612|110766.1527|126916.6469|88877.6858|99485.6946|83767.8176|98653.0352|80146.5431|100953.6364|83570.1042|102590.3166|80624.3074|99710.795|86272.523|108031.1141|89901.9189|112991.5863|86956.2417|108982.818|87658.2009|111769.944|91178.304|106546.7403|89399.6475|105813.8577|88194.3721|111715.5537|96819.9913|114380.3353|96986.255|117047.8288||
2022-02-13 18:30:15|pink_usa_0669|TIAOF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19388.7099||||20254.2233||||23022.3982||21667.8645||26436.618||20198.613|21794.2278|21358.7399|21383.2288|20221.099|21967.4754|22711.7495|22858.7585|23117.8538|24112.5909|24716.8664|26080.6752|23687.2238|22559.3904|21886.0788|20488.2453|21489.2433|21443.202|21468.59|19915.9476|17843.0976|19404.7866|21831.2934|22477.7664|22746.2624|20877.943|20715.7329|20750.9731|19330.3597|19713.4309|20470.9775|19621.8686|19349.7982|19791.6498|18253.7205|17974.0571|18033.3174|16696.1862|16278.8597|14192.7495|15780.912|15704.4164|16254.0911|17029.4166|17251.2811|17491.2311|17295.1376|17244.3209|18351.0855|19162.6493|19851.4359|19879.2796|18419.5815|18339.846|18469.4094|22258.983|22617.204|21540.6408|21848.9159|20473.8752|20253.0574|20756.03|22302.8647|20903.103|21353.8983|20636.9408||
2022-02-13 18:30:18|pink_usa_0670|TIAIY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19388.7099||||20254.2233||||23022.3982||21667.8645||26436.618||20198.613|21794.2278|21358.7399|21383.2288|20221.099|21967.4754|22711.7495|22858.7585|23117.8538|24112.5909|24716.8664|26080.6752|23687.2238|22559.3904|21886.0788|20488.2453|21489.2433|21443.202|21468.59|19915.9476|17843.0976|19404.7866|21831.2934|22477.7664|22746.2624|20877.943|20715.7329|20750.9731|19330.3597|19713.4309|20470.9775|19621.8686|19349.7982|19791.6498|18253.7205|17974.0571|18033.3174|16696.1862|16278.8597|14192.7495|15780.912|15704.4164|16254.0911|17029.4166|17251.2811|17491.2311|17295.1376|17244.3209|18351.0855|19162.6493|19851.4359|19879.2796|18419.5815|18339.846|18469.4094|22258.983|22617.204|21540.6408|21848.9159|20473.8752|20253.0574|20756.03|22302.8647|20903.103|21353.8983|20636.9408||
2022-02-13 18:30:23|pink_usa_0671|TIIAY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19388.7099||||20254.2233||||23022.3982||21667.8645||26436.618||20198.613|21794.2278|21358.7399|21383.2288|20221.099|21967.4754|22711.7495|22858.7585|23117.8538|24112.5909|24716.8664|26080.6752|23687.2238|22559.3904|21886.0788|20488.2453|21489.2433|21443.202|21468.59|19915.9476|17843.0976|19404.7866|21831.2934|22477.7664|22746.2624|20877.943|20715.7329|20750.9731|19330.3597|19713.4309|20470.9775|19621.8686|19349.7982|19791.6498|18253.7205|17974.0571|18033.3174|16696.1862|16278.8597|14192.7495|15780.912|15704.4164|16254.0911|17029.4166|17251.2811|17491.2311|17295.1376|17244.3209|18351.0855|19162.6493|19851.4359|19879.2796|18419.5815|18339.846|18469.4094|22258.983|22617.204|21540.6408|21848.9159|20473.8752|20253.0574|20756.03|22302.8647|20903.103|21353.8983|20636.9408||
2022-02-13 18:30:26|pink_usa_0672|TIAJF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19388.7099||||20254.2233||||23022.3982||21667.8645||26436.618||20198.613|21794.2278|21358.7399|21383.2288|20221.099|21967.4754|22711.7495|22858.7585|23117.8538|24112.5909|24716.8664|26080.6752|23687.2238|22559.3904|21886.0788|20488.2453|21489.2433|21443.202|21468.59|19915.9476|17843.0976|19404.7866|21831.2934|22477.7664|22746.2624|20877.943|20715.7329|20750.9731|19330.3597|19713.4309|20470.9775|19621.8686|19349.7982|19791.6498|18253.7205|17974.0571|18033.3174|16696.1862|16278.8597|14192.7495|15780.912|15704.4164|16254.0911|17029.4166|17251.2811|17491.2311|17295.1376|17244.3209|18351.0855|19162.6493|19851.4359|19879.2796|18419.5815|18339.846|18469.4094|22258.983|22617.204|21540.6408|21848.9159|20473.8752|20253.0574|20756.03|22302.8647|20903.103|21353.8983|20636.9408||
2022-02-13 18:30:27|pink_usa_0673|SNMRY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18138.12||15765.5604|17750.5902|17998.3487|18579.4553|19319.5565|18320.49|18202.8509|18766.0048|17708.0924|18451.9676|19205.345|18586.4409|18953.601|19675.6014|20507.3004|20448.2578|20422.2067|19089.3316|18725.492|16740.8603|17329.8416|17407.9692|16922.0974|17674.2814|17438.1542||16452.5811||17871.7746||19234.7901|19728.8658|18550.2332|18683.798|18477.4167||18533.1||18414.4746||18522.1902||20681.7774|19665.1647|20094.8466|||
2022-02-13 18:30:29|pink_usa_0674|BNCDY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||120.0671|111.1355|98.6005|108.1795||104.1206|104.0679|96.6943|90.6192|92.2937|85.5771|87.8544|118.4682|113.9855|114.9741|118.8133|120.6853|264.8839|262.9388|243.592|106.3422|235.037|242.6335|244.282|129.0728|249.1955|239.677|241.4454|118.6895|234.1934|251.144|259.6194|133.697|264.8109|250.3437|248.9817|124.3785|308.4735|306.3976|284.2505|207.5921|295.9199|297.9341|307.9369|218.8628|300.6854|301.3108|292.3772||
2022-02-13 18:30:31|pink_usa_0675|TEZNY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9995.557|9450.0131|8925.584|10424.1625|10377.1459|11266.5568|11803.0981|11349.9028|11163.1545|11671.2408|11153.4608|11718.439|12354.795|12107.3286|12577.043|13218.0477|13974.2663|13996.0815|14034.6905|13269.9024|13106.9932|11733.005|12318.4206|12482.1812|13205.6427|13693.0064|13538.6238|13714.8708|13075.9063|13211.4559|14251.8909|14759.2219|15299.5342|15743.8864|14845.6208|15001.0714|15150.1548|14899.4025|15177.0171|14722.7566|15530.2609|15355.3513|15748.4166|16609.1679|17907.8486|17154.8229|17641.7187|17323.6865||
2022-02-13 18:30:32|pink_usa_0676|TERRF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9995.557|9450.0131|8925.584|10424.1625|10377.1459|11266.5568|11803.0981|11349.9028|11163.1545|11671.2408|11153.4608|11718.439|12354.795|12107.3286|12577.043|13218.0477|13974.2663|13996.0815|14034.6905|13269.9024|13106.9932|11733.005|12318.4206|12482.1812|13205.6427|13693.0064|13538.6238|13714.8708|13075.9063|13211.4559|14251.8909|14759.2219|15299.5342|15743.8864|14845.6208|15001.0714|15150.1548|14899.4025|15177.0171|14722.7566|15530.2609|15355.3513|15748.4166|16609.1679|17907.8486|17154.8229|17641.7187|17323.6865||
2022-02-13 18:30:33|pink_usa_0677|DNIYY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||836.3202|||819.9992|760.3138|832.0622|812.3289|862.7198|883.2215|848.1671||839.1011|828.8915|873.1276|899.3317|912.2823|957.8782|996.9678|1048.6037|1015.9255|1062.7965|1041.7326|1007.6939|933.2507|1018.4734|1021.8706|988.4208|1027.6447|1007.3451||964.612||1039.544||1058.3561||1000.4142||4039.8155||949.6565||1007.1045||1071.5665||1203.2588||1185.7721|||
2022-02-13 18:30:35|pink_usa_0678|BZZUY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4877.9788|4846.1892|4648.1074|4872.5758|4625.2179|4723.0517|4707.4036|4458.761|4319.367|4382.5863|4162.3907|4252.9623|3989.6069|4168.0863|4136.6993|4172.7226|3861.654|3745.3237|3735.8259|3607.0881|3447.9153|3335.5712|3409.5193|3419.8935|3379.2689|3418.1992|3428.8192|3443.5232|3391.4042||3447.9404||3599.4767||3537.6395||3499.5058||3620.4411||3639.7057||3606.9449||3686.35||3643.8957|||
2022-02-13 18:30:36|pink_usa_0679|PRYMY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1126.3044|||1236.6288|1246.96|1204.7352|1138.4268|1234.5156|1262.132|2043.0482|2217.8764|2065.7918|1993.4667|2027.5699|1924.5763|1976.766|1962.59|1973.4638|1941.8872|1970.124|1919.4093|1902.0676|1930.4845|1814.527|1719.4523|1561.5706|1622.9552|1595.5336|1695.7083|1739.6616|1738.5874|1772.5704|1724.228|1766.4289|1858.9025|1922.6266|1974.7062|2029.3534|2423.4162|2974.72|3007.3131|3115.202|3125.613|3007.6809|3140.9567|3029.7762|3042.2324|3119.4509|3256.9341|3128.842|3151.1994|3141.0092||
2022-02-13 18:30:37|pink_usa_0680|MONRF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.5267|||73.6961|80.4329|86.0675|89.9756|93.2984|93.9424|91.8359|96.8244|101.6742|111.7724||126.4152||131.0086||142.1437||165.711||172.495||202.436||791.7033||903.4619||879.4155||987.6419||1092.0846|||
2022-02-13 18:30:38|pink_usa_0681|PRDSY|net_ppe|0.663003663004||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||728.3786||870.0565||||952.9676||||1389.1268||||1830.3597||||1663.0638||||1668.0792||||1750.4208|||1765.0656||1804.333||4570.6399||4486.6404||4248.0203||4379.0869||4207.0512||||
2022-02-13 18:30:40|pink_usa_0682|TDPAY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||151.447||136.5635||231.55||247.6928||247.401||248.4843||257.5198||247.2257||265.6145||285.8195||264.8808||258.6724||247.6357||254.7125||229.2864||235.8644||241.0581||233.9383||233.2298||663.3303||668.4222||639.1173||637.9175||650.2276|||
2022-02-13 18:30:41|pink_usa_0683|ATGSY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1408.8246|1344.2522|1264.9414|1218.3007|1230.2901|1249.8316|1272.7122|1206.8787|1196.071|1229.4555|1197.9312|1226.2147|1266.9537|1214.8336|1102.5227|1070.3441|1080.5819|1069.8614|1058.0419|1010.8057|1015.2587|939.2165|958.7482|957.9953|957.7133|955.9639|955.935||||990.9346||1056.8349||1068.7103||1124.0899||3974.7189||3864.4599||3689.5812||3341.4742||2649.2626|||
2022-02-13 18:30:42|pink_usa_0684|FINMY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4467.32|4325.9718|4012.0068|4398.4728|4348.9692|4525.2036|4511.0332|4236.1634|4106.101|4176.2881|3956.1426|4129.1297|4233.3225|4122.489|4233.0534|4287.0438|4066.6622|4032.4382|4000.1276|3729.2971|3593.3391|3047.3369|3091.1296|3004.284|2875.379|2912.6581|2784.187||2510.755||2634.4938||2678.9301||2594.5352||2477.6874||2957.337||2921.4034||3002.8689||3126.5583||3066.7073|||
2022-02-13 18:30:44|pink_usa_0685|MDIUY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||737.2682|||730.5487|721.006|670.0327|629.9866|729.8086|725.6262|764.5547|795.8007|761.2599|732.8807|839.3846|795.5828||802.2285|755.1703|742.9999|743.6543|736.9703|708.8399|680.24|589.9116|554.3835|478.7589|496.8688|509.8281|504.6673||503.5563||||480.798||281.8095||459.3622||248.1119||400.9062|1065.9816|399.3406|1026.1754|395.8838|||||||
2022-02-13 18:30:45|pink_usa_0686|SFRGY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||143.1516|145.168|||156.4308|155.9205||168.366|184.5945|182.8235|183.7247|204.8915|232.5357|230.6137|249.4445|245.9763|257.8899|243.6873|248.5802|256.0314|258.513|258.2814|257.1686|263.9189|257.6214||267.5413|279.2356|299.4451|300.7179|293.756|293.9488|297.2092|923.4193|948.0897|920.9149|927.792|874.7825|835.4701|831.7217|809.7577|767.5475|765.131|754.0591||
2022-02-13 18:30:46|pink_usa_0687|AEMMY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5954.52||4978.0188|5530.7934|6479.5651|6796.9829|6898.2905|6417.4005|6068.4805|6189.2137|8355.1741|8615.9107|8424.325|8078.3869|8120.7377|8324.4486|8188.5591|8073.1284|7951.1404|7343.1243|6840.1125|6041.6107|6237.2176|6035.5728|5539.7511|5691.5833|5576.1604|5948.2078|5422.1736||5695.6773||5525.8182||5286.1921||5284.818||5364.366||5454.1077||5521.005||6349.0535||6410.6916|||
2022-02-13 18:30:47|pink_usa_0688|PIAGF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||358.0935|336.0968|305.272|332.7728|341.4792|354.1844|364.4802|363.2235|356.0404|374.0913|375.7577|402.1576|424.5423|415.896|413.2388|406.805|418.0819|412.5657|404.3922|380.2919|374.0003|343.0604|343.37|339.9105|336.3078|344.6049|334.6175|334.1632|318.2887|317.8193|325.3503|323.5125|327.5337|325.7827|303.3352|298.7258|304.5039|331.1783|332.3053||336.0308|326.7868|330.3999|341.0345|366.3522|352.2485|353.9649|348.1277||
2022-02-13 18:30:49|pink_usa_0689|TCCHF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||62.1782||157.7988||152.0873||161.8789||166.8027||161.5017||163.111||189.2173||188.0978||182.8196||195.8625|||||
2022-02-13 18:30:50|pink_usa_0690|BCUCY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.2212|40.0964||55.4537|59.5653|66.6523|74.9673|81.7199|87.2324|95.2595|96.8983|97.4725|95.7994|101.3657|107.4172|110.4725||121.9492||117.7127||129.5272||138.7765||140.7767||143.7333||571.9553||645.5831||681.3588||763.1299||781.4308|||
2022-02-13 18:30:51|pink_usa_0691|RZSMF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||536.25|494.9949|442.5313|500.3467|485.3024|504.479|500.0356|460.423|408.2786|409.3748|357.5457|369.4009|348.082|238.2253|234.5904|214.1498|182.4129|175.4908|165.8989|154.9327|144.3416|124.969|128.984|120.5089|111.9539|111.5197|105.5611|102.2033|91.9729|89.1229|91.5152|90.2409|88.5379|87.9058|80.4722|78.0864|74.8111|262.782|266.2854|248.5795|250.0219|237.463|234.2688|237.1581|240.9492|221.9145|217.1805|203.9104||
2022-02-13 18:30:52|pink_usa_0692|MBFJF|net_ppe|0|||||||||||||||||||||||||||||||||2092.7408||||2524.5161||||3298.4666||||3739.9223||||4397.7133||||3455.5479||||4053.5004||3824.9762||3545.0803||||3765.2852||4179.5456||4025.1262||3790.9591||4134.2087||5957.7864||5135.0681||5209.653||4108.7878||5512.0411||5561.3185||7851.407||5306.96|7658.8208|8437.127|12899.7837|9963.6687|11737.3109|14670.843|14232.1525|9730.8933|13729.8451|14972.2032|15400.1623|10768.8181|74961.8316|9910.1156||||11742.4976||10638.3352||11605.3608||11569.827||12670.9844||11997.8091||12914.8919||11247.1535||11239.629||12016.5086||11007.7499||11269.552||8448.332||12118.0877||9404.5215||12154.0374||8979.0722||12891.4647||8803.3447||12049.1134|12681.9976|12391.2911|12347.9944|12211.9891|12204.8436|12385.023|12524.9244|11751.8751|11641.8492|11348.8048|10941.44|
2022-02-13 18:30:54|pink_usa_0693|SMFNF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9130.7777|9311.7454|10887.2641|9129.9556|10617.5878|11482.8678|11328.2532|10616.998|12215.9328|12984.4927|13724.8662|12494.5857|14496.6221|15028.0984|14883.3699|12696.8229|21987.6678|20467.1958|21075.8976|18669.8963|20736.6192|19254.9297|21669.3616|22803.739|23813.7142|20731.5217|23072.8173|23083.9763|23218.5839|21472.8786|24419.0565|25974.1153|28176.8526|25007.9179|26498.6061|27741.086|30821.2638|26365.014||32700.9827||13106.0664|13570.3359|13570.9164|13917.4776|17096.8488|13659.4095|13419.8387|13326.267|13499.2439|14263.2329|13225.7534|13422.7262|15698.4879|12887.8262|
2022-02-13 18:30:56|pink_usa_0694|JPHLF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25086.2331|25472.2103|28189.8687|30687.6831|31241.5175|27333.7642|28677.9879|28719.8067|28538.3834|28431.0465|29684.9083|28368.0044|27600.4582|28287.6855|28455.5042|30543.5559|30188.3856|30006.6371|29485.2212|29630.5267|29870.4326|30585.9932|28588.644|28245.2575|27629.6171||
2022-02-13 18:30:57|pink_usa_0695|JPSTF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1539.3482|1511.2972|1625.7755|1758.7|1792.5939|1546.8318|1572.5788|1584.9184|1650.9184|1659.9584|1788.8786|1748.9332|1754.6437|1816.2695|1820.9902|1848.4007|1810.9536|1803.1647|1794.6379|1798.1659|1819.1293|1906.476|1796.1119|1745.2357|1776.5861||
2022-02-13 18:30:58|pink_usa_0696|MZHOF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7072.3797|6743.0893|6684.6019|777.599|6396.3937|6910.5554|7079.3731|8532.4539|7615.8722|8016.4294|8738.3441|9087.4548|9073.677|11036.2664|9805.5588|11202.2327|10517.0456|12889.3629|11501.8857|13392.7321|11587.6112|14163.0106|11867.7359|13424.1583|11524.7664|13926.8478|10452.7765|11596.9232|9091.179|11220.027|8629.9963|8990.8097|9015.9544|12399.2692|8960.2189|8981.2429|8763.0837|14492.2206|8945.8645|9660.2825|10461.3107|10585.5856|9245.0425|10163.3266|10002.5738|18559.7164|9860.0517|10455.7145|9960.4818|9619.6135|9839.7099|9352.7571|10011.2843|10123.227|10092.8333|10211.8144|10217.8794|10424.5733|10763.8787|10292.8452|10200.5953|9994.5709|9604.6312|
2022-02-13 18:31:00|pink_usa_0697|RSNHF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3604.4657|3297.6803||3593.5503|3466.4772|3445.3549|3616.6102|3812.7803|3896.9888|3765.0366|3859.6337|4051.7958|3938.4903|3731.1192|3855.6126|3944.7318|3554.2443|3263.8234|3121.022|3141.0352|2912.2536|2991.738|3025.7185|2819.4249|2575.6834|2545.0622|2483.0442|2554.3395|2554.6902|2736.8062|2996.8206|3014.5373|2608.9599|2719.289|2712.6025|2693.2603|2677.4805|2852.0581|3459.3218|3361.8576|3447.1667|3435.4183|3492.2565|3494.828|3440.3559|3421.6669|3409.2344|3451.8848|3533.6975|3274.0786|3252.7426|3209.9217|3112.5494|
2022-02-13 18:31:01|pink_usa_0698|SUTNY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1419.3209|1293.7595||1406.0462|1351.9415|1346.94|1418.9862|1497.7638|1547.9096|1485.4797|2919.9017|3127.4606|3079.8425|2975.5836|3034.0422|3118.2738|2780.6632|2448.9189|2338.4694|2350.927|2190.1655|2230.858|2245.1121|2064.1045|1889.1006|1862.545|1825.9668|1888.5859|1883.8593|2018.0531|2200.7824|2231.4389|1952.8293|2019.6804|2008.2607|1937.3042|1930.5289|2017.3723|1925.3692|1843.4393|1889.3545|1905.8229|2014.0754|1999.9373|1955.0974|1975.9504|1981.2299|2012.9504|2077.048|2068.4517|2049.1632|2010.997|1947.2378|
2022-02-13 18:31:03|pink_usa_0699|CMTDF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1419.3209|1293.7595||1406.0462|1351.9415|1346.94|1418.9862|1497.7638|1547.9096|1485.4797|2919.9017|3127.4606|3079.8425|2975.5836|3034.0422|3118.2738|2780.6632|2448.9189|2338.4694|2350.927|2190.1655|2230.858|2245.1121|2064.1045|1889.1006|1862.545|1825.9668|1888.5859|1883.8593|2018.0531|2200.7824|2231.4389|1952.8293|2019.6804|2008.2607|1937.3042|1930.5289|2017.3723|1925.3692|1843.4393|1889.3545|1905.8229|2014.0754|1999.9373|1955.0974|1975.9504|1981.2299|||||||
2022-02-13 18:31:04|pink_usa_0700|TOYOF|net_ppe|0||||||||||||||||||||||||||9580.1574||||10215.2334||||14405.1094||||19672.3929||||24192.8585||||26573.53|||||||32994.1104||||33017.1175||||35174.4185||||41275.7481||46101.6695||43822.2766||42730.5385||35981.8161||39908.5693||38327.5082||41587.3338|45226.2077|43281.2311|45995.027|48641.4333|49310.8582|50685.1302|49973.5931|50373.364|53560.4164|54099.0948|54327.1023|56649.7098|57102.7762|59988.6061|63512.4491|64565.705|66329.05|68357.5399|68291.2034|71678.7604|75325.2499|78198.14|75696.1434|76455.0246|80101.1537|74756.9781|75077.6058|76380.6223|72764.5678|71739.5317|72815.7423|75636.2954||75836.1032|76353.7467|76918.9957|75586.2179|75759.867|76431.537|77719.3497|74446.1421|72760.1582|71647.7513|73097.2112|71854.456|74250.4927|76568.5794|75962.4212|75411.1137|77442.635|79052.2045|80172.6077|81748.8248|86660.49|90467.4517|91764.3614|87675.2419|91202.9429|91382.094|92304.7894|92809.6839|96618.8029|94871.1482|93949.3635|95662.6315|99938.9618|97689.5857|98145.1995|98315.053|100592.6201|102841.9763|104834.814|108163.6407|106978.7482|108029.494|108554.0483|106437.8226|
2022-02-13 18:31:06|pink_usa_0701|DSEEY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4792.1422|||4604.9915|4323.5825|4200.4789|4362.1515|4134.2379|4201.2713|4373.3931|4271.3231|3901.55|3820.0384|1008.0164|1024.4917|1022.9501|1108.2103|1197.0824|1209.3575|1075.8763|1117.8122|1116.5533|1103.9871|1097.2101|1168.6185|1333.0871|1298.7822|1334.0986|1515.9857|1733.3477|2632.2204|2773.2476|2860.7037|2877.0692|2924.1806|3067.3684|7981.5059|7990.4946|7869.0172|7890.1376|
2022-02-13 18:31:08|pink_usa_0702|SNEJF|net_ppe|0.0248249522597|||||||1184.3404||||1596.0205|||||||||3405.1964||||4123.1623||4498.8099|5271.8842|5478.5121|5882.6313|6844.7557|7215.2426|7479.1547|7844.5307|8530.1018|9299.3411|9158.7515|9636.7996|10050.282|9391.7492|9902.4932|10344.0977|10356.6095||10163.9297|10351.8719|10614.178|10346.7899|11459.1821|12012.989|11117.8487|10637.5211|10634.2808|10544.1996|10522.8964|10260.1938|9991.4654|10577.9157|10279.7806|9851.2853|10209.111|9271.4267|9641.038|10530.1526|10532.7711|10582.7309|11634.437|12151.9337|11821.8745|12036.1222|11815.8724|11390.7386|11474.5792|11572.5669|11913.5729|10879.5679|10640.1411|11330.2711|10953.6551|10967.8107|10817.8085|10881.8137|12258.555|12727.8629|13130.474|12687.1873|12458.8854|13223.2001|12810.179|12631.3014|12207.843|11699.7341|11788.764|12505.135|12213.5392|12202.2733|12054.5829|11780.7251|12283.9872|12576.2157|12445.9235|11648.9466|11534.1847|12982.7612|11876.2163|12134.4484|12409.642|11683.9922|10774.9962|10884.3408|11110.7072|11168.9147|11116.9134|12017.4575|12096.9868|11893.5531|11311.6257|11623.8402|11726.377|10598.0352|9149.661|8788.0713|8661.7975|7612.9452|7287.8472|7314.6016|6865.4196|6374.7678|6158.9833|6346.2013|6802.6861|6838.3285|7302.8177|7625.4914|7517.099|6609.4804|6781.3319|6757.9639|6791.6671|7021.5541|6958.4127|6740.0814|6525.2598|6867.093|7008.241|10322.374|10709.3619|10998.6628|12040.5033|12170.7346|12621.844|13021.5826|12351.3163|12875.5608|12874.7666|12670.3415||
2022-02-13 18:31:10|pink_usa_0703|MSADY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2904.6516|2652.8862|||2754.1608|2726.3669|5708.0142|5962.1129|6144.9387|5997.0905|6191.6671|6464.5739|6453.0823|6089.6893|6287.6394|6300.5225|5676.0215|5183.2928|4926.0122|4988.709|4614.3307|4705.671|4723.6006|4359.908|3966.0994|3987.4749|3869.4244|3948.1706|3849.7392|4250.9777|4582.273|4598.1213|3975.9989|4158.5575|4105.0317|4068.6731|4032.3907|4325.0618|4121.4726|4046.7054|4168.9097|4179.0078|4492.8206|4458.7914|4394.6808|4518.5267|4476.6782|4583.158|4673.9374|4485.5252|4450.2973|4372.7839||
2022-02-13 18:31:13|pink_usa_0704|CHBAY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||977.1346||1067.987|1027.6892|1019.0563|1078.9127|1149.1811|1173.7605|1159.5574|1192.934|1255.5447|1252.5728|1197.5891|1241.0874|1275.4162|1145.3806|1047.5462|1004.0099|1013.7933|950.3125|998.7716|1006.1637|939.9576|857.4228|853.286|829.3766|856.3204|848.3264|907.236|995.4417|1008.804|875.4226|904.9986|897.5986|895.5579|881.3409|936.0692|891.9609|962.4495|981.0431|965.1863|985.0494|982.9803|975.9784|1074.4399|1086.0875|1103.471|1239.1197|1150.1763|1143.6406|1142.9952|1102.5959|
2022-02-13 18:31:14|pink_usa_0705|CJPRY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51584.4988|47457.577||51702.3288|49833.0225|49611.4455|52203.9208|54927.772|56493.9512|55463.2369|57052.741|60052.664|59216.9292|56092.8443|57966.2874|59236.1762|53526.3656|49071.2074|46711.76|46672.0726|43181.0209|43868.5334|44188.2802|40738.287|37031.3492|36945.7856|35953.3909|36704.4454|36409.5768|39277.8439|42953.3523|43592.3125|37994.4846|40144.6342|40031.423|39865.8405|39812.2588|42765.8999|41225.0405|40184.6931|41486.8328|42449.4657|43843.4603|43953.9354|43975.4402|45572.8386|46086.9571|47567.3214|49107.6415|46927.2931|47141.2298|46979.0669|46028.184|
2022-02-13 18:31:16|pink_usa_0706|HNDAF|net_ppe|0.076565611861||||2025.6473||||2001.035||||3558.0393||||4492.016||||5538.6361||||6555.0398||||6790.3839|7075.1769||7696.819|7698.3645|7818.1645|8228.6219|8706.2597|8255.2047|8549.2348|8743.7473|8272.5024|8770.3344|9100.2793||8476.0967|8947.2828|9068.577||8992.2833|10149.5981|10239.6287|9082.0154||8766.4524||8611.1258|8492.8289|8352.2068|8798.1675|8728.7149|8381.215|8814.0859|8642.3375|8759.1829|9988.4788|9670.0144|9438.8239|10385.6801|10586.9544|10540.2855|10601.6775|10611.8854|10444.7603|10126.5111|10092.2863|10722.6156|10211.6558|10430.1383|11382.2723|11285.2511|11653.2989|11799.5189|11769.4511|12487.0127|12806.7443|13762.7376|13380.4325|13987.3806|14715.577|14788.1331|14408.1879|14595.0302|14841.2461|15410.1097|16316.2619|16707.2659|17501.9577|20479.8862|22336.3748|25712.0663|27555.2368|31143.8862|32050.6099|33217.0545|35643.8374|34698.752|36303.6244|37598.0766|36691.1583|36290.5189|37266.8463|38538.2545|39127.4717|39629.7958|40375.7266|41009.7099|41194.3604|41871.5122|43465.1112|45504.3574|44945.1468|47168.3052|45681.4944|46976.4242|46935.6217|51004.0374|50462.2968|50760.2148|50707.1758|54358.7586|55502.9344|56280.4387|57498.8725|60656.8545|63426.0416|64474.1475|63332.7218|65336.2867|65366.4905|66246.0281|66047.6521|67286.8261|66065.2659|65620.79|66177.0221|67017.3841|69895.1503|70395.5857|70960.953|71042.3781|70438.594|71531.4416|72960.1699|71989.063|72419.8879|71571.1424|69929.6727||
2022-02-13 18:31:19|pink_usa_0707|DCNSF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13298.3921|14119.7229|15344.5688|15827.5147|15579.1701|15977.19|16450.1796|16221.2322|15244.4227|15553.7298|15923.9433|14402.1501|13129.1874|12469.7318|12459.2122|11680.4445|11814.8517|11925.2657|11009.9983|9998.8606|10139.4102|9929.4058|10118.7257|10036.3019|10487.9348|11265.4418|11477.9161|9999.0871|10181.9927|10124.8421|10038.9966|10071.2375|10638.2403|10048.4283|9811.1727|10237.0877|10329.1631|10712.1212|10756.8347|10702.1804|10421.3671|10464.2633|10698.6596|10884.9041|10092.0554|10113.4551|9986.5491||
2022-02-13 18:31:20|pink_usa_0708|HACBY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||386.9566||427.5354|434.5421|426.7581|436.7351|460.9884|450.8876|427.279|442.4364|453.9427|411.9811|376.2772|369.9855||354.5732|369.4986|370.7754|351.826|319.7675|318.4358|311.8761|320.186|317.3671|344.3673|375.6665|380.5687|331.3669|340.3729|338.7863|335.4797|332.7137|333.6598|317.4219|305.7402|314.8773|312.346|320.0055|318.712|317.1165|317.7758|315.2989|318.9977|325.8438|306.1976|303.7918|301.0421|293.5221|
2022-02-13 18:31:22|pink_usa_0709|TDHOY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3116.9004||3388.4642|3279.7283|3268.9592|3445.822|3608.2166|3696.3252|3613.5125|3705.3162|3872.7114|3808.233|3593.1681|3709.9062|3770.8518|3399.5653|3100.9975|2946.9286|2930.4828|2718.3848|2869.5759|2929.544|2705.9793|2503.4|2508.9473|2509.7517|2568.0187|2551.7022|2806.7811|3047.5761|3077.7926|2672.052|2861.0425|2866.8081|2857.5735|2846.9329|3418.1355|3273.9193|3232.0198|3309.7143|3332.2048|3404.5349|3423.753|3366.699|3521.9971|3497.6668|3552.2588|3636.4266|3404.0525|3377.3965|3315.6884||
2022-02-13 18:31:23|pink_usa_0710|SHZUY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||769.2401|726.3516||771.4945|735.6332|721.3505|759.9815|789.8853|795.9794|771.8162|777.1008|809.176|787.5668|744.2239|764.7444|773.9077|686.9608|600.1362|616.7034|626.4042|602.2007|625.1626|669.7109|631.3821|571.4032|619.2266|598.4627|607.1998|593.284|640.5306|737.754|744.7581|652.8031|680.3164|663.7463|649.9459|637.8506|670.2555|630.3832|606.6513|611.6034|604.8412|610.3349|601.3447|585.5356|583.1703|578.1054|584.4633|596.3913|522.2437|515.4139|504.6877|486.5792|
2022-02-13 18:31:25|pink_usa_0711|SFBQF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17256.1803||14752.9679|14995.7614|16155.3739|20751.3764|20358.2307|20284.0808|20546.7677|20213.1581|21310.165|21772.9498|21150.6574|20963.1823|20783.1873|20057.6236|
2022-02-13 18:31:26|pink_usa_0712|MITSY|net_ppe|0|||||||||||||||||||||||||||||1641.2374||||2611.7316||||3127.247||||4227.8119||||5207.161||||5831.0523||||4998.7114||||4688.1161||||4690.4293||||5161.098||6108.1045||5849.5573||5656.9389||5026.2537||5407.8061||4625.0613||5015.8891||4836.5731||5234.4852||5548.313||5982.0244||6185.9838||6194.8905|6324.9908|6334.5234|7291.3295|7393.9049|7600.5474|8381.5868|8540.5257|9021.725|9402.1517|10173.5133|9982.2388|9778.3534|10196.4534|9557.529|10117.4379|10619.8558|10634.5665|10460.8064|11270.3375|11706.6107|12313.4481|12389.591|13661.5238|14093.3001|14695.6481|16745.531|15974.091|16871.4218|20451.134|18690.7858|20425.8156|20925.358|20734.3257|19506.4111|19954.8948|19465.4032|18363.2694|17896.171|18006.7323|17699.3851|17131.366|17246.3719|17232.1976|17009.2967|16250.8992|16309.3124|16037.8084|16098.3079|15910.3053|16278.3308|16486.017|16951.3082|17669.1873|17545.3912|19740.6176|19885.4935|20625.2292|19629.0459|20001.2363|20276.0957|20644.2675|19717.0277|19284.896|18467.048||
2022-02-13 18:31:28|pink_usa_0713|NSANY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||29968.4592||||38243.2812||||29696.8718||||27675.4852||||26700.9364||||25104.6755||||26815.5066||||22434.3583||||21648.092||||24903.7699||||30231.9615||||35502.6107||||37912.2075||||41361.4172||||46311.7855|44126.5676|42847.7461|45249.3102|41511.4747|41906.6446|43480.8458|41417.815|41243.399|42271.831|43684.0452|43978.9438|43717.2448|44048.7298|44996.6032|44911.6024|45334.6389|46804.7412|48336.9914|46950.2867|44416.4296|44063.8982|45169.1705|45075.2418|46233.8552|46692.1582|45506.6067|44031.2806|43873.0371|43556.8844|43810.4853|44345.7795|46414.7771|47701.2469|48135.1904|46196.8219|47181.5766|47430.7199|47813.1221|47888.1543|49549.6159|47728.77|47471.5194|47849.5349|47852.0903|48452.8167|47880.6508|47731.8382|41812.919|40734.1893|40666.4949|40943.2216|39691.592|39133.6473|38195.9983|36961.3421|
2022-02-13 18:31:33|pink_usa_0714|SKLKY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||628.8343|514.7364||620.9186|579.8335|557.5263|582.3681|611.0069|669.8561|602.19|626.7358|633.8704|671.4279|657.6916|694.7514|708.6962|637.0914|559.8439|522.3718|510.5503|483.6284|487.2395|474.7491|459.7877|409.1926|385.6003|403.6451|409.5097|396.1507|434.0046|506.7183|492.9819|421.4138|429.1331|452.1198|441.09|473.8709|472.956|428.8209|419.5076|417.432|408.9305|416.3464|632.2275|638.0716|642.2877|619.9934|626.4033|626.6137|579.0541|564.8413|539.5443|538.3716|
2022-02-13 18:31:34|pink_usa_0715|NTDOY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||535.7625|539.8131|756.6332|717.7262|767.9643|836.4353|845.5198|850.7743|899.6608|937.6026|944.1765|971.9853|1073.2094|1095.406|1130.8483|1067.4504|1076.5944|1080.529|1007.0184|914.9342|868.8633|915.109|904.0158|915.2442|911.3105|847.5613|786.8721|762.1865|741.1203|752.1497|742.8168|780.7295|829.9757|833.4715|752.5399|774.1748|767.8591|765.6807|758.997|789.7437|761.6516|753.1663|776.9306|735.4995|751.0695|769.709|760.2698|766.7591|765.6397|787.8137|799.0958|757.553|756.5893|750.7204|731.585|
2022-02-13 18:31:37|pink_usa_0716|PCRFY|net_ppe|0.0612197928654|||||||2209.1096||||2968.2316||||3467.1478|||||4367.0265||||6209.4698||||6043.4956||||8275.6238||||11262.5648||||12627.4871||||13515.2951||||15265.9625||13373.414||13048.7489||13060.2558||12346.4057||12843.9348||11432.6838|11109.3246|11683.796|12749.0703|12480.3912|12270.6715|13430.8205|13602.1192|13620.3564|13478.575|13727.8517|13292.6949|12572.6346|12974.5144|13436.5183|11856.4393|10855.1439|11163.2671|10670.0007|10845.7237|10820.8076|10692.6779|11387.8108|11497.7125|11634.8505|15387.2477|14793.1145|15687.4737|15477.4656|15172.5692|14392.0993|13855.0272|13857.2071|14198.747|13943.0492|13973.1679|13927.6814|13729.8451|13727.1032|14014.6979|17591.3037|17240.3209|17271.8302|18866.6973|15905.783|16897.6643|18089.8492|21785.8533|20909.8645|21437.2865|22821.0282|23216.5946|22637.3742|22789.2615|22412.0821|22113.427|21415.0797|21876.6744|22256.8332|20555.269|17793.0454|16847.7156|16550.7483|15250.1728|13851.0879|13735.4927|12622.2577|11703.7961|11453.7171|11109.8437|11134.6344|10969.9772|11461.4179|12236.8967|12424.3046|11265.8046|11835.4342|12270.8311|12622.4867|12824.2283|12929.9611|11988.8352|11797.8813|12002.4921|11944.5291|14543.8275|13169.4294|12397.6653|11989.1769|11848.9857|11905.0502|12044.3809|11889.3639|11871.0206|11685.7933|11396.0225||
2022-02-13 18:31:40|pink_usa_0717|YAHOY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||294.7584||306.3894|290.293|289.9128|314.4564|330.3656|341.3146|346.8852|371.985|420.8429|431.6469|419.3329|465.1668|483.0644|482.7148|542.3315|462.987|457.8356|472.2591|584.429|612.5131|568.6908|534.2655|562.0509|572.5294|927.3857|936.6301|1077.7203|1178.3288|1294.4948|1174.418|1109.2438|1147.8925|1228.4865|1097.3343|1166.3036|1165.871|1178.5145|1216.6551|1207.3465|1868.1508|1899.5634|2111.6492|2197.7633|2173.1138|2136.9157|2254.0873|2757.2829|2735.0581|2949.3103|2826.353|
2022-02-13 18:31:42|pink_usa_0718|FUJHY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4727.3959||5202.8145|4932.8955|4805.4436|5103.3851|5277.1878|5256.3576|5178.7208|5242.7046|5449.8887|5381.243|5177.0057|5450.2686|5619.6986|5049.4204|4725.4221|4628.8644|4624.6522|4266.2951|4477.7199|4764.0168|4573.6194|4248.453|4287.9407|4318.6361|4522.4235|4552.2097|5094.7158|5759.5415|5971.0849|5526.2785|5878.5782|6004.9219|6054.2979|5962.5648|6616.2463|6636.3551|6484.2793|6480.1637|7293.7555|7715.0632|7791.0815|7602.8628|7592.0032|7456.9851|7657.7056|7907.8637|7611.4091|7672.2292|7485.3895||
2022-02-13 18:31:44|pink_usa_0719|NTTYY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||120874.6927||||104468.0397||||94000.3274||||90977.723||||100786.306||129235.4747||111702.4921||109347.819||95877.8393||97731.4963||86450.1463||92805.9338||92121.8222||97867.0368||102610.7776||96790.0347|102565.63|97831.189|94587.187|92038.6593|88256.1036|88590.3933|91424.0544|88540.9115|87677.7787|88398.8141|84328.1905|89199.1684|91428.648|103959.6458|97468.3888|99821.8554|112629.6455|103035.3419|105102.6381|112043.3186|107759.4082|107515.1667|112551.616|118213.4037|120857.3037|119005.6928|121498.5082|127256.7393|124993.4143|119147.2254|122779.5786|125529.5233|112814.0238|103828.4159|98736.463|99314.383|92446.4607|95612.2483|96298.4887|88801.8819|81395.7306|81656.0466|79246.1501|80206.322|79198.1103|84983.4411|92082.9508|93436.3328|82054.5745|77989.4887|86804.3414|87141.2404|86102.8906|82922.5573|79809.4584|78652.4598|80276.9322|81287.769|86911.2075|87164.7929|86983.0014|88220.7946|89275.1435|91603.9029|94322.9789|89942.1413|90075.2917|88817.7103|86991.8272|
2022-02-13 18:31:48|pink_usa_0720|DNZOY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10449.7933||10830.9245|10110.5255|9649.863|9780.1952|10175.2402|10130.8482|9895.2006|10141.3141|10294.8075|10030.4533|9730.7892|9940.9716|10307.1685|9748.1962|11496.4792|9441.6808|9765.3122|9649.9922|11951.1424|10525.1655|10252.1643|9955.7216|11627.6267|11578.3057|11786.1583|11855.3548|12683.2696|13502.1752|13822.2028|12663.1|13331.3093|13480.0363|13605.8501|14117.1549|14973.2579|14514.5392|14455.883|15067.3149|15241.65|16072.8066|16212.5565|16461.6846|16706.1712|17446.009|17835.569|18349.3891|17437.4068|17525.0058|17249.6945|16910.3576|
2022-02-13 18:31:51|pink_usa_0721|ORXCF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||703.0058||689.4646||601.0303||655.9765||578.0077||626.2371|653.4654|640.8109|630.4527|670.3428|688.9641|682.2844|658.2833|603.8006|444.41|609.2939|867.4327|839.7141|814.3551||||757.9549||||||||964.5035|878.1445|897.8908|1000.9557|957.395|1035.1234|1128.3502|1208.4016|1267.8714|1230.8841|1431.7636|1603.3154|1593.0743|28360.7973|1496.3004|1522.5706|28602.2987|26482.7754|26046.8209|26150.8338|24699.9588|28157.3104|25220.6179|23895.744|24491.3315|24345.9312|24024.676|24270.3582|24778.903|26571.104|28145.1231|28728.8334|25831.6936|27072.6383|27128.9703|27238.696|27306.907|29053.9584|27762.4579|27468.7645|27868.3777|27144.4031|30150.3147|29841.6901|30953.2391|19810.9691|29890.6936|29979.9858|21259.023|19204.139|19382.8552|29541.5739|19592.5522|
2022-02-13 18:31:52|pink_usa_0722|SHECY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7216.3588|6157.7478||7163.1815|6829.3245|6907.1618|7406.6867|7607.3792|7683.4249|7456.4147|7849.1641|8147.659|7665.5522|7272.4797|7875.8694|7887.6476|7023.2058|6899.283|6853.0009|7143.5143|6549.3686|7004.0039|6916.0209|6351.8521|6017.126|6534.9114|6308.5646|6568.9128|6528.1907|7161.8359|7574.376|7320.7836|6381.0917|7571.7221|7491.9845|7590.1127|7769.162|8466.4405|7975.6672|8086.154|8800.5069|8910.4112|9435.5376|9499.577|9678.2759|10362.5735|10497.8332|10886.68|11301.454|10562.0757|11109.8811|11065.5751|10895.8783|
2022-02-13 18:31:54|pink_usa_0723|NPPXF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||120874.6927||||104468.0397||||94000.3274||||90977.723||||100786.306||129235.4747||111702.4921||109347.819||95877.8393||97731.4963||86450.1463||92805.9338||92121.8222||97867.0368||102610.7776||96790.0347|102565.63|97831.189|94587.187|92038.6593|88256.1036|88590.3933|91424.0544|88540.9115|87677.7787|88398.8141|84328.1905|89199.1684|91428.648|103959.6458|97468.3888|99821.8554|112629.6455|103035.3419|105102.6381|112043.3186|107759.4082|107515.1667|112551.616|118213.4037|120857.3037|119005.6928|121498.5082|127256.7393|124993.4143|119147.2254|122779.5786|125529.5233|112814.0238|103828.4159|98736.463|99314.383|92446.4607|95612.2483|96298.4887|88801.8819|81395.7306|81656.0466|79246.1501|80206.322|79198.1103|84983.4411|92082.9508|93436.3328|82054.5745|77989.4887|86804.3414|87141.2404|86102.8906|82922.5573|79809.4584|78652.4598|80276.9322|81287.769|86911.2075|87164.7929|86983.0014|88220.7946|89275.1435|91603.9029|94322.9789|89942.1413|90075.2917|88817.7103|86991.8272|
2022-02-13 18:31:56|pink_usa_0724|KYCCF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||185.3764|199.3816|187.9638|184.7125|191.2299|199.5889|206.9335|204.2438|212.4265|227.7123|224.7359|215.6989||229.3542|208.7585||188.1757|179.7289|169.2528|168.0361|170.7358|158.1311|144.7759|140.7522||145.3503|144.3868|||173.6333|158.2204||168.3265|174.6777|179.1651|201.6187|200.1508|204.6038|214.3797|220.4514|231.4034|235.3358|234.7726|236.4512|233.4281|233.1778|234.8953|215.8014|220.2339|220.2699|210.5761|
2022-02-13 18:31:58|pink_usa_0725|NHOLF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4121.0083|4320.7597|4433.016|4368.2603|4477.0522|4682.7996|4614.3969|4356.1152|4501.6902|4592.4026|4117.5782|3778.511|3607.6046|3615.5907|3348.0891|3400.6196|3418.462|3176.7075|2861.1004|2860.1989|2767.8215|2807.5306|3262.2735|3600.3757|3907.4624|3937.6015|3398.9786|3599.7722|3568.8201|3523.3685|3538.3228|3336.7107|3179.6663|3090.4834|3232.7235|3203.0257|3447.5384|3434.1646|3419.1707|3464.2492|3486.8579|3509.24|3565.7525|3283.2886|3300.9216|3226.4477||
2022-02-13 18:32:00|pink_usa_0726|SMPNY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4121.0083|4320.7597|4433.016|4368.2603|4477.0522|4682.7996|4614.3969|4356.1152|4501.6902|4592.4026|4117.5782|3778.511|3607.6046|3615.5907|3348.0891|3400.6196|3418.462|3176.7075|2861.1004|2860.1989|2767.8215|2807.5306|3262.2735|3600.3757|3907.4624|3937.6015|3398.9786|3599.7722|3568.8201|3523.3685|3538.3228|3336.7107|3179.6663|3090.4834|3232.7235|3203.0257|3447.5384|3434.1646|3419.1707|3464.2492|3486.8579|3509.24|3565.7525|3283.2886|3300.9216|3226.4477||
2022-02-13 18:32:01|pink_usa_0727|SZKMY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6533.9013|5948.5162||6411.0025|6249.1578|6048.9686|6189.3151|6383.1584|6515.8363|6295.1625|6466.341|6374.1848|6389.955|6158.3733|6309.0594|6825.4984|6539.0373|6461.8452|6327.5222|6534.8417|6448.0838|6747.6791|6887.9199|6772.0088|6619.4982|6630.5763|6447.4406|6412.5608|6403.0931|6735.7052|7027.4365|7184.0582|6631.9297|6764.7407|6771.0494|6748.6888|6866.7371|7568.1336|7567.2134|7498.9506|7843.6594|8155.6652|8462.064|8467.4009|8573.157|8514.0924|8559.0862|8892.6271|9109.1108|8873.8735|8864.8538|8767.0338|8711.3079|
2022-02-13 18:32:02|pink_usa_0728|SVNBY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||195.065|161.5798||149.5195|130.7953|120.3373|124.6842|130.1444|123.5466|112.9039|118.1139|119.433|108.7|133.0911|156.9834|188.4602|183.5679|187.2943|209.0909|241.6315|243.4438|277.7896|300.8286|293.4763|265.8228|263.8678|259.4634|268.6553|260.8109|274.8283|296.8875|283.5372|232.2922|230.2186|218.3389|207.2381|207.6467|233.3492|204.3491|151.3176|144.702|136.6829|127.4906|126.4307|122.0329|129.4032|124.6604|149.7614|169.3406|174.2112|186.7366|196.2669|202.364|
2022-02-13 18:32:04|pink_usa_0729|MARUY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7118.6921|7662.2669|8182.7076|7566.108|8925.7117|9791.2127|10066.3073|9748.3064|9750.2153|11115.7752|11074.5749|10952.2027|10528.4731|8527.4406|8849.5646|10809.4802|10413.356|9054.0088|10380.7913|10377.2932|11417.922|11831.5662|11771.5797|11117.0089|11361.6179|11384.8083|11317.4441|10515.6601|10689.2473|10969.2449|11134.4628|9541.407|8661.298|8656.051|8815.3013|8661.0228|8520.5574|8238.6112|8161.8524|8448.1129|8352.4237|10172.0378|10159.9733|9540.5034|8350.12|8728.33|8896.0433|9132.6915|9081.7974|9083.8213|7979.4916|7922.9598|
2022-02-13 18:32:06|pink_usa_0730|DSNKY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2526.1413||2789.0294|2676.8468|2667.6467|2732.0462|2822.3755|2915.5729|2857.2742|3085.4693|3250.6593|3248.1177|2990.8805|3424.4532|3545.0139|3390.0403|3086.6818|3205.7285|3230.8384|3058.7869|3073.526|3079.4555|2927.935|2764.5022|2220.1365|2169.6278|2213.7514|2206.223|2225.7447|2362.4159|2389.3053|2102.9246|1947.7528|1934.6391|1928.5841|1945.9982|2050.8719|1968.691|1972.116|2045.6015|2066.1176|2363.7385|2241.1643|2226.4918|2285.9814|2303.6759|2335.563|2446.7856|2404.7723|2499.9707|2546.1283|2575.9159|
2022-02-13 18:32:08|pink_usa_0731|DSKYF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2526.1413||2789.0294|2676.8468|2667.6467|2732.0462|2822.3755|2915.5729|2857.2742|3085.4693|3250.6593|3248.1177|2990.8805|3424.4532|3545.0139|3390.0403|3086.6818|3205.7285|3230.8384|3058.7869|3073.526|3079.4555|2927.935|2764.5022|2220.1365|2169.6278|2213.7514|2206.223|2225.7447|2362.4159|2389.3053|2102.9246|1947.7528|1934.6391|1928.5841|1945.9982|2050.8719|1968.691|1972.116|2045.6015|2066.1176|2363.7385|2241.1643|2226.4918|2285.9814|2303.6759|2335.563|2446.7856|2404.7723|2499.9707|2546.1283|2575.9159|
2022-02-13 18:32:09|pink_usa_0732|SBHGF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||130.7656|348.5679|362.7943|359.9353|114.9633|113.8284|115.7268|105.426|111.6905|112.7186|117.2949|113.245|114.9132|112.3054|100.54|93.5599|88.2253|92.8204|94.7454|94.2963|104.7889|99.3419|97.1106|85.5759|93.8941|93.7766|99.4768|104.0717|135.3346|131.576|142.6095|149.9127|136.1869|278.8|275.5001|288.0064|479.8328|481.959|704.3027|742.0155|582.7889|396.0882|382.0555||
2022-02-13 18:32:11|pink_usa_0733|TKOMY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3659.9955|3417.9814||3785.1813|3507.381|3467.4298|3658.6575|3792.7498|3882.6575|3771.3952|3922.3766|4073.5689|3945.9163|3691.4008|3849.4764|3862.9052|3474.4741|3259.9683|3077.1712|3088.0343|2839.0823|2922.4169|2929.8004|2580.286|2369.5303|2355.7235|2267.4278|2321|2296.6266|2468.1435|2704.2519|2710.5704|2392.4709|2588.3757|2551.9702|2548.3074|2535.2057|2720.5816|2587.3661|2545.9406|2629.6565|2644.8849|2793.2918|2865.0459|2828.1895|2916.6936|2888.9748|2929.2717|3042.9345|3032.2516|3045.9691|3014.7803||
2022-02-13 18:32:13|pink_usa_0734|MIELY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5599.6824|5716.7954|6098.5972|5748.025|5532.4385|5826.7659|6211.4022|6365.0502|6339.9851|6612.8156|7075.5767|7015.0895|6765.6668|7057.0458|7433.3056|6773.0561|6403.86|6228.8655|6319.3224|5864.3903|6310.074|6554.2575|6199.0222|5435.3525|5885.6432|5800.8766|5868.5191|5841.0752|6339.9933|6858.4202|6941.6374|6190.7835|6256.1312|6652.164|6713.515|6722.298|6815.2584|6573.2815|6566.601|6775.2405|6859.3103|7801.4688|7901.0796|7800.7657|7905.5966|7991.4831|8164.3263|8316.6373|7774.5519|7784.7886|7645.8976||
2022-02-13 18:32:16|pink_usa_0735|MZDAY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8861.7501||9458.9278|8976.5832|8825.354|9204.6749|9627.1402|9787.3986|9450.3764|9668.2515|10123.4631|10007.4932|9528.4674|9713.8692|9861.8554|8996.2353|8330.2324|8059.5631|8246.5998|7874.7343|8414.5042|8580.8228|8149.3063|7752.5367|7856.3329|7705.2464|7875.7057|7772.5267|8341.1154|8975.6379|9154.6717|8162.8982|8580.2028|8610.4748|8610.7565|8563.0004|9141.081|8810.0105|8627.2136|8902.5904|9114.2046|9629.8691|9784.7014|9835.3603|9923.972|9827.5871|9927.709|10138.0794|9746.3979|9771.5073|9711.6449||
2022-02-13 18:32:17|pink_usa_0736|ITOCY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5663.8174|6529.5805|7225.5647|6999.9055|7123.2922|7385.4427|7833.3096|14658.9322|7740.5675|8744.2921|8888.7142|8898.7942|7539.0507|8939.8386|9435.141|8885.0176|7677.0175|8321.5206|8428.7508|8074.0543|7265.0511|7655.2448|7232.3723|6817.9676|6552.848|6495.5337|6388.4887|6398.2542|6241.8238|6419.2656|6483.3012|5837.7411|6085.274|6227.6523|6864.6103|7019.9486|7653.0965|7387.6558|10777.4046|9899.3379|9721.3456|19138.7258|19022.8117|19784.397|19778.0469|19893.8163|18623.1367|18618.8216|17584.2054|17334.2528|16941.4881||
2022-02-13 18:32:19|pink_usa_0737|SSUMY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10657.0049|11384.9916|12305.1696|11917.8155|8216.6975|12461.414|13129.0724|13464.5459|9777.4887|10383.8979|7923.4648|7702.2317|7373.2882|7630.4214|8425.877|8330.4876|8729.4382|8618.6279|8776.9667|8726.8402|8950.8826|9199.6857|7904.6193|7820.6853|7370.9855|7365.8233|7128.6774|7068.529|6984.2251|7084.8647|7093.9914|6865.3482|7118.145|7205.0136|7245.0772|6808.5943|7059.6267|6941.6527|6970.1351|6719.2283|6734.0093|9799.872|9815.3897|9832.7432|9753.0506|9840.4407|9860.0202|9984.7663|9524.1241|9572.5496|9347.1339|9061.8451|
2022-02-13 18:32:21|pink_usa_0738|MIUFY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2472.7224||4416.3191|4481.847|4717.7749|5264.1502|5701.1203|5887.9558|5928.6246|6151.6102|6364.8683|6250.8689|5835.3777|6005.16|5694.9822|5191.1668|8281.2636|8252.8153|8658.476|8370.1132|9403.5101|9640.2699|9198.7336|11248.1333|12476.0891|12361.7733|12875.3845|12771.9238|14117.3592|15002.1466|14510.1171|13110.0326|16039.8029|15685.0082|15693.7073|15870.9668|16836.0332|15810.7466|16611.0085|17705.7071|18266.307|19239.8397|19320.0521|19696.7269|20591.3579|20661.984|21453.3497|21982.0925|20570.4793|27386.575|26938.1851||
2022-02-13 18:32:22|pink_usa_0739|KDDIY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19715.8161|||21059.4865|20749.7924|21794.9993|23079.1815|23581.9707|22511.2964|22995.5426|24186.6899|24093.9141|22887.283|23838.2676|23496.5074|21095.4011|19434.154|20555.9161|20937.4176|19750.4009|23958.07|21043.5078|19853.1311|18359.6117|21169.8958|20520.4531|20849.7058|20465.5092|22115.522|23745.6886|23761.1289|20763.25|21720.0121|21557.0487|21454.1971|21497.7311|22934.0144|22104.2821|21689.1416|22645.2855|22964.0064|25859.4809|25656.1294|25395.4488|25770.5396|25814.5032|26353.3857|27698.9123|26195.6472|26139.9186|25959.7982|25473.866|
2022-02-13 18:32:24|pink_usa_0740|MITEY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30560.091|28984.1518|29961.8596|32448.4269|31258.2802|30701.9045|32481.7483|33092.9253|33722.9416|32662.0061|34121.0564|36875.6427|36998.7275|35019.1553|39627.6678|40032.5083|35898.5303|34237.1383|33462.0543|34006.1813|31638.6947|32344.0548|34471.5361|31460.8854|27955.4987|27875.6343|27449.5586|28138.497|28821.1358|31593.7986|34858.2803|37178.2532|32554.7536|34494.8346|35060.8817|35166.1285|34855.2327|37469.4061|36433.3102|35735.6235|36947.8039|36870.4296|38094.8721|38544.5935|37847.0825|38004.4028|38348.7913|39585.1674|40632.2612|37890.73|38631.8114|38226.442||
2022-02-13 18:32:26|pink_usa_0741|BRDCY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10859.7422|11344.3435|11747.8574|11573.4608|11349.9151|11473.2855|12017.3634|12351.2765|12241.0478|12452.0243|12410.7753|12629.73|12480.4679|12501.216|12911.5174|13013.2257|12520.6402|12434.572|12595.7412|12723.1218|12788.2425|13071.9443|12867.0178|12924.7364|12579.6184|12536.1426|12351.92|12482.2953|12703.964|12880.8144|12860.8378|12459.5853|12547.8775|12636.5561|12654.1848|13065.918|13268.5235|12887.8445|12755.493|16653.3461|13712.3433|13873.1673|13830.0295|17022.8852|16455.6647|16428.4833|16259.2793|16311.222|15351.9038|15331.4684|14912.1874||
2022-02-13 18:32:28|pink_usa_0742|DKILY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2455.1282||2699.5468|2554.7913|2508.4085|2530.7254|2620.6512|2610.1112|2572.3641|2639.4293|2730.4495|2688.8905|2725.9011|2794.1256|2913.5075|2947.4607|2911.9934|2898.2246|2932.2815|2891.3353|2912.3209|3006.3436|2973.763|2888.4535|2897.1302|2983.0793|3063.9079|3190.9516|3426.208|3660.3285|3780.9699|3608.5806|3796.9427|3826.7726|3906.0133|4003.4302|4279.9597|4170.4584|4122.3949|4202.0766|4355.8162|5076.0929|5127.5429|5259.6367|5366.5272|5474.4634|5625.6305|5876.3965|5868.7535|5891.4608|5914.9234|5988.8178|
2022-02-13 18:32:30|pink_usa_0743|AOZOY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||276.613|249.5811||267.1691|254.431|249.7077|269.4937|280.2118|282.9094|280.0179|282.5787|293.1489|286.7565|267.786|276.9606|285.2662|258.814|235.9127|222.97|221.171|205.0284|217.0292|216.3481|199.4622|183.7215|183.7985|179.7971|182.5928|180.9649|195.0044|213.1283|218.237|188.2618|208.0106|221.9539|219.4872|220.1889|231.7495|220.0836|212.6345|215.9565|213.2182|225.7129|222.664|219.0421|219.2776|221.5411|221.737|228.6899|211.3142|207.4519|200.4476|191.8144|
2022-02-13 18:32:31|pink_usa_0744|TOSBF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13335.1018|12050.7422|11750.8471|12085.3254|11004.7479|11086.1722|||10462.5809|10748.7634|11095.6993|11141.4299|10820.4641|11092.1847|11890.9435||10344.0847|10650.3012|10643.813|9903.0962|9395.3016|9136.37|9291.5232|9106.3915|8843.6263|9433.1705|9115.9984|8607.5657|7110.8584|7371.1208|7600.6195|7437.049|6054.3729|7450.0844|7589.6504|6883.8597|3610.988|5863.9803|5775.9833|3335.9094|3440.6253|3338.0244|3300.3208|3431.1722|3478.8087|5221.0351|5249.1939|5266.7995|5327.9699|5350.8439|5536.2524|5383.5392|5216.3817|5170.585|5181.2651||
2022-02-13 18:32:34|pink_usa_0745|TOSYY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13335.1018|12050.7422|11750.8471|12085.3254|11004.7479|11086.1722|||10462.5809|10748.7634|11095.6993|11141.4299|10820.4641|11092.1847|11890.9435||10344.0847|10650.3012|10643.813|9903.0962|9395.3016|9136.37|9291.5232|9106.3915|8843.6263|9433.1705|9115.9984|8607.5657|7110.8584|7371.1208|7600.6195|7437.049|6054.3729|7450.0844|7589.6504|6883.8597|3610.988|5863.9803|5775.9833|3335.9094|3440.6253|3338.0244|3300.3208|3431.1722|3478.8087|5221.0351|5249.1939|5266.7995|5327.9699|5350.8439|5536.2524|5383.5392|5216.3817|5170.585|5181.2651||
2022-02-13 18:32:36|pink_usa_0746|TKECY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107616.3169|97602.3701||105244.595|101652.7525|100528.5034|107528.1671|112731.7834|115730.9958|110888.9354|113540.9564|119806.7195|117714.3611|111349.1245|115117.8714|116709.5955|105508.5463|96877.1587|92622.4787|92711.8644|84570.335|86116.9125|86479.5556|79584.4569|72390.6234|72622.5933|70812.8398|72208.354|71252.2962|75272.2233|81639.3335|82647.5856|70567.6637|74051.213|73437.7456|72730.3936|72311.9565|77681.799|75170.4673|72680.2925|74526.4227|75547.9601|67075.6208|68279.4349|67471.2201|68917.2045|69008.0522|70014.2198|71462.2737|68460.2851|67943.5833|66980.1253|65069.2166|
2022-02-13 18:32:38|pink_usa_0747|ALNPY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10910.7068||13009.655|12498.9068|12318.6643|13160.1156|14040.3454|14541.7169|14294.184|14550.4319|15086.9809|14825.8153|14821.4813|15305.7996|15346.3526|13849.853|12705.3644|12352.7185|12421.0099|11462.1217|11884.9987|12125.8576|11574.1648|10735.4541|10790.3778|10714.8865|10774.6285|11185.3456|11814.8067|12826.0125|13396.6748|11790.1021|12166.1923|12530.0064|12783.2353|12904.0937|13485.4804|13108.4981|12952.1364|13393.3732|13953.0243|15055.0319|14720.8893|14221.3815|14622.7565|14512.7204|14635.8449|14277.6024|13110.773|12951.701|12713.6421|12221.0772|
2022-02-13 18:32:40|pink_usa_0748|SMCAY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1086.9467|952.834||1077.0498|1028.6568|1016.5762|1050.8548|1137.4778|1154.7297|1151.3838|1189.1674|1222.1749|1194.3103|1162.026|1175.8698|1237.9998|1201.8326|1172.9365|1172.6106|1198.5301|1211.9015|1222.7581|1269.8102|1267.5809|1244.8617|1223.499|1245.0429|1251.125|1246.3363|1319.5052|1377.1778|1384.1269|1284.3864|1334.9099|1350.9501|1385.2084|1415.448|1476.6643|1437.7272|1445.7985|1503.0958|1536.3145|1638.4434|1681.4753|1738.4429|1743.9777|1758.211|1807.8778|1880.8204|1799.7651|2116.6283|2144.5006||
2022-02-13 18:32:41|pink_usa_0749|SMECF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1086.9467|952.834||1077.0498|1028.6568|1016.5762|1050.8548|1137.4778|1154.7297|1151.3838|1189.1674|1222.1749|1194.3103|1162.026|1175.8698|1237.9998|1201.8326|1172.9365|1172.6106|1198.5301|1211.9015|1222.7581|1269.8102|1267.5809|1244.8617|1223.499|1245.0429|1251.125|1246.3363|1319.5052|1377.1778|1384.1269|1284.3864|1334.9099|1350.9501|1385.2084|1415.448|1476.6643|1437.7272|1445.7985|1503.0958|1536.3145|1638.4434|1681.4753|1738.4429|1743.9777|1758.211|1807.8778|1880.8204|1799.7651|2116.6283|2144.5006||
2022-02-13 18:32:43|pink_usa_0750|FJTSY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8211.5972||7787.4574||8138.4083|7074.4243|6607.5622|6265.4772|6321.8876|5979.8844|6048.6382|6097.7987|5759.3242|5377.5994|5294.2589|5188.2004|5248.5492|5284.8507|5484.7692|5948.8289|6017.5064|5201.2225|5336.4287|4918.1278|4900.8701|4742.7713|4945.7172|4270.3393|3999.4005|4033.5324|3960.0445|5521.3091|5481.8619|5347.3252|5275.783|5222.8377|5254.9364|5427.2196|5163.3605|5321.4542|5194.7807|5004.9186|
2022-02-13 18:32:45|pink_usa_0751|MAUSY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6179|11.3625|12.5494|13.066|12.212|11.9193|12.1475|12.3953|12.4786|13.9432|14.0379|14.4372|13.8867|9.3676|12.789|12.661|11.0718|9.8447|9.6352|9.7805|9.673|9.6976|9.5741|8.6739|7.759|8.6559|8.2722|8.2576|8.0344|8.4788|9.0072|9.0689|8.2111|8.5684|8.3012|8.0445|7.7613|7.9515|7.5822|7.1951|7.5033|11.3188|13.2625|12.9311|13.049|13.0467|13.8574|13.7308|13.8168|14.5765|15.7853|14.6859|14.0604|
2022-02-13 18:32:46|pink_usa_0752|TYIDY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5951.5664||6316.8828|5925.5505|5686.8341|5783.0575|6044.597|6090.8894|5977.2816|5917.6746|6018.2052|5946.043|5844.794|5934.978|6162.4618|5913.634|5839.0247|5774.6609|5880.8128|5791.1618|6083.9497|6201.2695|6006.7349|5851.4503|6166.3646|5876.7205|5928.324|6668.9006|7254.6049|7212.3857|7271.2898|6860.5935|7453.2946|7642.8964|7796.2841|7926.0989|8367.5602|8289.7595|8292.1475|8415.4263|8460.0926|9072.7418|9023.7367|9148.5913|9171.5273|9200.4559|9457.237|9771.3282|9458.4663|9471.4062|9401.0803||
2022-02-13 18:32:48|pink_usa_0753|TOKTY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||118.3328|105.5046||112.0118|106.5002|102.3461|107.5082|113.4304|115.4852|112.0625|114.4216|118.4688|115.3281|106.9808|112.2156|115.0828|102.4138|93.3179|90.9201|93.421|83.7401|91.2815|91.7769|86.0531|78.1842|73.6544|72.1356|74.0431|73.3803|90.7761|98.8555|98.6616|84.6387|76.5696|76.719|75.0409|74.7741|76.4751|72.7821|78.1261|93.8642|108.5617|118.2133|118.5942|114.1722|111.3876|109.5019|108.6542|108.4788|97.3581|98.8909|97.8253|94.0084|
2022-02-13 18:32:49|pink_usa_0754|JXHGF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22755.4767|23667.0203|24098.0469|23322.2978|23869.5085|25120.4588|24851.9829|23575.5684|25140.7674|26221.0654|24008.9255|23265.0535|22787.9922|23533.0932|22360.1914|23215.7689|23750.413|22251.3483|20891.905|21290.8369|20915.5651|21329.0213|20569.6742|27174.8989|23375.7999|23443.3214|20965.9393|26731.2548|32015.1609|31766.8593|31836.1774|31310.834|30298.9381|29945.4279|30828.9421|30499.0292|34622.0413|34599.7597|34947.1187|34466.1388|34461.5479|34214.6688|34386.3307|32190.4496|32035.613|31552.6424||
2022-02-13 18:32:50|pink_usa_0755|JXHLY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22755.4767|23667.0203|24098.0469|23322.2978|23869.5085|25120.4588|24851.9829|23575.5684|25140.7674|26221.0654|24008.9255|23265.0535|22787.9922|23533.0932|22360.1914|23215.7689|23750.413|22251.3483|20891.905|21290.8369|20915.5651|21329.0213|20569.6742|27174.8989|23375.7999|23443.3214|20965.9393|26731.2548|32015.1609|31766.8593|31836.1774|31310.834|30298.9381|29945.4279|30828.9421|30499.0292|34622.0413|34599.7597|34947.1187|34466.1388|34461.5479|34214.6688|34386.3307|32190.4496|32035.613|31552.6424||
2022-02-13 18:32:51|pink_usa_0756|ASEKY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8499.8671||8518.8652|7825.011|7713.0488|7966.5226|8154.6799|8300.9249|8337.1682|8567.7717|8931.9477|8666.9926|8445.8903|8887.6998|9081.5592|8270.0116|8184.388|8243.2816|8269.7072|8055.7471|8458.5708|8524.0883|8312.702|8049.4792|9226.091|8444.1009|8643.2945|8754.6491|10372.5852|11337.1784|11603.3893|10522.241|11170.4568|11016.2907|11167.2418|11268.1819|12178.6573|11866.8954|11963.7826|12603.8555|13344.7018|14134.2932|14194.9454|14229.8942|14073.0265|13990.7322|14072.2002|14228.5212|13526.6208|13416.0955|13177.9616|12852.2754|
2022-02-13 18:32:53|pink_usa_0757|CAJFF|net_ppe|0||||||||711.7536||||1076.0295||||1460.89||||1954.1991||||2045.8||||1829.9738||||2642.0677||||3540.5923||||3908.1602||||4624.6414||||5555.6631||||5524.2732||||5404.0451||||5355.5834||5242.7617||6425.9492||6481.573||7327.7902||7125.1762||6733.8454|6378.1119|6435.7191|6771.2952|6219.8253|6240.2257|6919.9825|6691.8393|6924.131|6933.6294|7131.5879|7604.4484|7898.7128|8058.6896|8243.3214|8408.3941|9255.5394|9421.2363|9396.1105|9798.5134|9734.2907|9971.0305|10309.925|10506.133|10637.3365|11132.3398|10868.279|11920.506|12254.1077|13653.8139|13069.4648|12968.5082|14956.1897|13714.3456|14045.0638|14525.0997|13650.1887|13905.0709|14276.6686|14738.1431|14748.1474|14456.9949|14919.4557|15489.6079|15326.0593|14857.3359|15437.079|15798.4663|14658.0333|13604.0713|13037.0409|12976.5895|12186.2969|12199.0522|12264.6667|11405.2485|10625.9577|10438.1015|10280.7849|10276.3289|10123.1116|10690.0124|11269.0116|11262.3959|10274.4036|10492.3137|10354.5349|10070.037|9993.1194|10370.4128|9980.5231|9657.3835|9886.5695|10986.6392|11250.0359|11080.8082|11057.1493|10947.4186|10863.4127|10955.8072|11102.3175|10396.3675|10297.7855|10117.4443|9882.2159|
2022-02-13 18:32:55|pink_usa_0758|FANUY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1798.9733||1699.8807|1631.6802|1664.8296|1711.2633|1675.7641|1663.8972|1701.2746|1637.3655|1636.2519|1889.2823|2122.6705|1986.8437|2039.3197|2403.0543|2185.0037||2382.7825|2298.7047|2263.9923|2358.1292|2480.9986|2523.9881|2488.8011|2621.1788|2886.2492|2999.5852|2864.5204|2959.7148|3185.1338|3013.6238|2812.399|2696.1698|2726.7062|2537.5531|2550.4501|2555.7514|2417.7402|2216.4764|2215.4212|2211.8203|2351.4614|2687.5566|3132.2778|3581.248|3801.8541|3425.9591|3634.7522|3679.2704|3815.9944|4087.4645|4572.1026|4606.744|4768.1533|5060.3477|5182.1009|5409.1755|5505.0843|5482.8938|5525.2994|5510.4962|5564.3859|5636.5272|5229.109|5178.446|5081.8408|4908.6855|
2022-02-13 18:32:57|pink_usa_0759|RCRRF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||218.0256|205.5254|214.5566|225.046|238.9613|242.8829|351.565|379.46|392.6902|352.5524|439.6692|465.0625|481.0993|509.821|538.3555|565.0928|570.1831|617.2944|672.5108|2963.0445|2974.3864|2967.3946|3242.5288|3176.2152|3189.5231|3148.9505|3308.3987|3155.7876|2411.0346||
2022-02-13 18:32:59|pink_usa_0760|RCRUY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||218.0256|205.5254|214.5566|225.046|238.9613|242.8829|351.565|379.46|392.6902|352.5524|439.6692|465.0625|481.0993|509.821|538.3555|565.0928|570.1831|617.2944|672.5108|2963.0445|2974.3864|2967.3946|3242.5288|3176.2152|3189.5231|3148.9505|3308.3987|3155.7876|2411.0346||
2022-02-13 18:33:00|pink_usa_0761|TOPPY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7304.7503|6586.9877||7253.109|6866.885|6764.5572|7040.7927|7399.6064|7450.9943|7315.5523|7455.8683|7768.1993|7593.0683|6980.2479|7178.4846|6928.2293|6289.0737|5867.6562|5626.4169|5671.7423|5148.4967|5376.3286|5452.8462|5012.6136|4639.3822|4716.379|4435.8983|4533.7589|4478.7547|4786.3814|5125.5648|5118.9817|4480.4866|4709.7315|4687.3818|4765.064|4832.3405|5228.6571|4987.8186|4824.7643|5000.4388|4994.1089|5216.0026|5271.4529|5431.4323|5556.6856|5539.1311|5576.6595|5644.8464|5183.1676|5126.8748|5077.9549||
2022-02-13 18:33:02|pink_usa_0762|SOMLY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3066.0285|2658.9967||3094.9295|2982.0715|2918.5838|3114.28|3333.8266|3444.1031|3398.2343|3526.2931|3734.4241|3703.0722|3532.5761|3777.8202|3914.5669|4251.4279|3839.4698|3678.1375|3725.6908|3473.1418|3506.2143|3533.1141|3247.3689|3025.3114|3017.1633|2951.5877|3041.3371|3152.4064|3347.9856|3647.2651|3700.703|3228.6092|3367.738|3304.1999|3288.2989|3301.4406|3516.4135|3372.0539|3321.1145|3419.8085|3412.7986|3517.3265|3536.5671|3530.6707|3574.5079|3593.6366|3637.5867|3767.8171|3551.4404|3565.2457|3518.7087||
2022-02-13 18:33:05|pink_usa_0763|KAJMY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3809.7242|3356.0684||3731.4939|3639.8317|3608.6019|3803.4896|4044.95|4149.4318|4053.8652|4216.1931|4481.9812|4395.7742|4199.5503|4329.99|4395.0939|3968.4468|3432.8725|3322.3459|3345.2513|3104.2069|3191.3154|3236.9493|3004.3271|2783.3682|2892.7065|2896.2411|2993.4097|2938.8806|3120.6139|3375.697|3362.2485|2953.1465|3163.0009|3121.5561|3095.3365|3076.8433|3208.1419|2916.5052|2839.2784|2943.9085|2991.5933|3063.1945|3527.8135|3515.8768|3618.3764|3660.4233|3775.2828|3886.2247|3788.7621|3907.1935|3963.447||
2022-02-13 18:33:06|pink_usa_0764|KYOCY|net_ppe|0|||||236.0017||||289.1981||||437.8458||||468.1918||||559.0457||||568.1574||||794.1117||||947.6657||||1057.5014||||1158.1349||||1243.4818||||1563.1382||||1519.8295||1517.4089||1392.3345||||1488.6536||||1817.264||1986.2354||2158.3888||2398.6961||2257.3359||2364.9322||2019.7488||2161.3178||2113.8254|2087.4989|2311.6304|2365.4434|2448.3287|2314.4802|2330.2304|2502.3087|2417.6081|2444.2194|2479.1558|2425.0794|2422.3022|2499.4274|2431.3111|2426.8555|2381.8933|2299.1415|2443.1963|2554.8564|2861.849|2872.2197|2766.0083|3061.6095|2687.1454|2663.1655|2729.9044|2581.075|2566.6583|2686.0213|2919.9629|3001.1316|2978.0031|3082.6939|3296.4988|3252.8024|3165.5246|3234.2058|3298.1301|3048.5719|2854.9109|2763.3623|2750.9685|2625.2482|2629.0024|2641.2179|2480.075|2299.3897|2178.4815|2167.631|2239.8421|2221.8934|2353.1408|2563.5703|2612.5707|2313.5842|2274.8259|2412.3765|2457.3552|2611.5941|2718.5302|2777.365|2852.4988|2930.5239|3083.1902|3511.6915|3632.893|3772.0183|3869.5306|4009.8684|4195.6103|4360.0488|4330.7856|4496.052|4521.6523|4535.8845|
2022-02-13 18:33:09|pink_usa_0765|JAPAY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6754.3043|6885.5626|7435.5548|7171.5615|7264.5071|7681.2654|7877.9994|8267.1579|7684.6745|8368.8751|8634.0428|8123.9172|7527.3624|8087.94|8019.7706|7367.1282|7139.9959|7075.7983|7369.0901|7033.6165|7579.1337|7483.7203|6988.2155||6070.783|5985.9631|5706.6453|5659.4795|5912.0476|6190.72|6287.0549|5853.8193|6053.1024|6124.4678|6286.0786|6613.5341|6865.1408|6590.9161|6463.9605|6876.6171|7226.8886|7350.182|7326.681|7376.1437|7237.5023|7256.0581|7127.9858|7362.0758|6954.4686|6903.7715|6771.7678||
2022-02-13 18:33:11|pink_usa_0766|MMTOF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5197.4397|4443.3536|4501.9306|4676.9386|4407.0593|4364.0215|4435.1709|4595.9371|4637.0661|4610.4393|4636.7716|4755.8458|4774.873|4577.3424|4649.8032|4736.079|4324.5341|4108.9099|3991.2255|4017.9521|3751.4654|3894.5833|3895.6761|3694.5799|3561.7196|3384.9686|3226.6013|2923.2786|2857.358|3034.9802|3181.6628|2914.6014|2624.7544|2763.7318|3109.6577|3259.7207|3293.6882|3548.3416|3654.5867|3624.0224|3820.3126|4081.2508|4438.8993|4476.669|4529.0189|4437.9609|3635.7384|3640.0376|3788.0818|3725.5518|3633.5882|3569.8591|3575.4744|
2022-02-13 18:33:12|pink_usa_0767|MTLHY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9436.9439|8423.8646||10020.2765|9480.5863|12476.0104|13045.2285|13448.4862|13581.4421|13082.1954|13405.9057|13857.392|13324.6456|12547.7667|13171.1076|13268.1903|11951.0578|11273.6716|10993.3232|11180.4041|10498.877|10864.0919|10915.9074|10342.7509|12560.1308|12373.4095|12227.3798|12420.5331|11765.5405|12486.379|13240.8885|13503.3087|12384.0519|12804.9549|12899.641|12946.0907|12961.2698|13489.3197|13142.1295|12992.1054|15124.922|15182.1697|16056.3837|15878.1251|16008.0076|16120.7246|16254.7785|16661.1824|16826.7778|16442.4415|16408.6027|16085.9211||
2022-02-13 18:33:14|pink_usa_0768|TISCY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2642.618|2390.7104|2467.2845|2630.8474|2527.6045|2549.9178|2692.0555|2802.3331|2866.4929|2788.628|2867.492|3022.113|2768.9805|2583.5517|2660.9688|2709.4239|2442.0907|2188.5165|2088.6142|2087.9358|1964.5619|1759.2726|1780.8738|1647.9694|1493.819|1416.0367|1463.3325|1499.7118|1490.099|1579.4666|1725.0737|1724.8734|1500.0329|1573.983|1569.1551|1562.3573|1553.6958|1772.8158|1643.6597|1593.5273|1640.7657|1981.8802|2031.1749|2031.2092|1992.2794|1891.3132|1907.9931|1944.2964|1986.0899|1869.1849|1868.4332|1840.2784|1800.0118|
2022-02-13 18:33:15|pink_usa_0769|NIPNF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5868.4131|||6057.2487|5922.8052|4012.3814|4179.246|4228.1684|4100.9235|4128.2489|4235.0367|4097.615|3838.1242|4003.1208|4148.0426|3785.0998|3130.4255|2937.7604|3578.7374|3371.3519|3363.8894|3414.9814|3225.0947|2956.8615|2816.8361|2703.8114|2781.0646|2760.9452|3054.5447|3281.1992|3321.3|2856.7629|3748.2336|3695.3908|3650.9167|3524.1397|3760.1419|3606.8495|3500.289|3626.7574|3687.1566|5343.9566|5297.3615|5215.6593|5163.8865|5253.703|5234.5815|5371.1768|5014.4951||||
2022-02-13 18:33:16|pink_usa_0770|RICOY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2090.32|2072.4751|2100.4959|2107.3783|2058.4781|2176.9304|2204.6851|2296.2643|2179.627|2159.7846|2386.2016|2313.3589|2364.1794|2260.2304|2238.2274|2277.3906|2326.4926|2289.0599|2256.0048|2240.0188|2149.6076|2279.4331|2300.8034|2548.8763|2426.6635|2406.2735|2871.0844|2720.2936|2782.7638|2994.5826|2794.226|2811.6945|2915.6599|3136.063|3137.3408|3182.1748|3254.7787|3420.4923|3409.8035|2957.6867|3355.065|3503.1797|3275.3569|2828.6689|2973.0928|2971.3321|2790.7557|2630.4113|2664.9312|2525.0712|2325.0019|2304.4962|2285.3007|2320.2243|2320.6634|2460.4742|2578.7931|2643.8377|2363.6934|2426.1226|2360.4093|2356.2072|2309.8278|2352.5471|2172.3072|2163.1827|2220.8515|2257.3385|2931.6538|3007.8073|2981.4538|2414.9775|2499.1473|2498.4402|2528.0478|2317.159|2258.0444|2141.2848|2066.2561|
2022-02-13 18:33:19|pink_usa_0771|JAPSY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6117.6394|5998.3353|5357.1316|5093.1814|5151.0537|4981.7503|5453.9286|5687.5931|5348.4629|5358.6665|5325.6584|5428.5194|5661.3286|5946.5599|6483.0037|7516.656|7832.5849|6978.9278|7378.156|7556.9748|7713.2697|7895.595|8287.9986|8241.3889|8209.8961|8405.3312|9122.7546|8758.4176|8908.3753|9226.3621|10028.5587|9861.2872|10072.8241|10234.8067|9476.6688|9620.3034|9508.7944|9185.6515|
2022-02-13 18:33:20|pink_usa_0772|OTSKY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2612.0024|2846.9758|2722.631|2789.3738|2997.9465|3112.4774|3172.7766|3087.0966|3239.1549|3374.2749|3265.5823|3104.5073|3297.3192|3346.3142|3032.8133|2930.7695|2960.8889|3146.3394|2910.7765|3062.6526|3097.657|2949.9624||2879.5352|2869.8025|2929.4426|2984.3563|3146.7177|3371.4074|3390.9371|3084.6357|3245.1694|3308.5022|3330.8683|3392.4379|3556.1143|3467.0036|3396.6897|3566.5495|4088.9891|4171.2488|4183.6247|4163.3885|4137.1181|4155.6727|4317.2004|4480.8222|4256.0628|4264.9719|4315.6752||
2022-02-13 18:33:22|pink_usa_0773|FUJIY|net_ppe|0.167454422687|||||||731.0508||||970.0047||||1266.5377||||1531.4779||||1908.4835||||2001.4632||||2792.1372||||3299.8161||||3851.5183||||3928.1579||||4079.4664|||||3831.105||||3533.8875||3682.6548||3514.4709||||3924.5201||4308.717||4411.3707||4344.9531||5433.2742||5891.7888||5465.0725|5839.1397|5828.8986|5858.1719|5817.2838|5897.2345|6345.7111|6446.3076|6654.7743|6474.9506|6577.8276|7012.4699|6986.3699|6803.394|6762.6972|6521.8349|6378.4923|6442.524|6324.208|6324.6234|6545.3299|6359.3914|6752.5427||7748.9618|7271.0876|7029.3145|7860.7069|7049.8606|7146.1006|7479.4788|6961.9042|6431.7561|6502.7658|6806.1843|6896.1204|6780.0613|6889.1002|7187.9344|6993.2362|6730.0794|6811.1568|6918.0154|6306.6931|5799.9218|5513.1602|5485.0944|5156.1398|5152.3129|5168.2866|4834.7675|4483.5328|4393.5778|4310.6573|4399.1935|4437.8523|4738.5511|5044.8502|5086.6971|4520.2781|4656.3716|4926.4201|4893.1634|4852.6351|5058.2985|4815.3094|4668.002|4720.4864|4751.1821|5564.535|6143.833|6166.7151|6253.2514|6337.876|6496.2927|6703.126|6467.4605|6536.4406|6535.9902|||
2022-02-13 18:33:25|pink_usa_0774|OBYCF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3327.0915||3632.2146|3496.0828|3414.0974|3963.9835|4234.9711|4438.9547|4329.7122|4695.302|4927.3987|4865.7738|4351.9599|4684.6044|4835.6801|4398.6986|3998.3132|4096.0654|4165.2223|4046.5142|4033.4198|4158.1592|3815.822|3589.4075|3406.1127|3348.6557|3407.14|3650.6056|3928.9508|4321.5407|4417.385|3908.8056|4110.6356|4363.5108|4371.228|4392.7256|4952.2007|4820.0144|4771.3638|4947.1995|4911.3686|5059.1139|5106.6919|5091.1654|5294.4741|5297.4685|5631.4408|5823.4564|5522.9056|5599.076|5541.0774||
2022-02-13 18:33:26|pink_usa_0775|NPSCY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18380.283||20923.1362|20091.105|20079.5722|21109.3379|22160.7027|22789.9299|21856.9757|22828.6493|23804.8718|23536.0897|22062.7719|23111.9784|22025.3925|30681.7427|28520.01|26991.8723|27008.5371|24945.5565|25383.5248|25682.4307|23611.8099|21649.7667|21642.8716|21091.8658|21654.7541|21420.0092|22947.4983|24913.2496|25222.964|21918.6665|25408.4551|25365.1481|25422.5933|25504.727|29395.4944|26751.0001|25952.3253|26867.7063|29281.7077|30413.6464|30302.3483|26342.1793|26891.1149|27161.2689|27935.1924|29034.546|27589.3003|27810.1992|27547.505|26875.676|
2022-02-13 18:33:28|pink_usa_0776|MRAAY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3464.9515|3263.8887|3314.5871|3759.8918|3315.6482|3310.0159|3405.0997|3174.6363|3049.4828|3163.7062|3312.5315|3424.2503|3413.5358|3547.195|3770.3478|3745.4274|3704.9481|3944.5182|4086.399|3709.9467|3440.0516|3364.7753|3423.5876|3163.493|3366.6781|3408.7992|3285.5924|3135.0337|3215.6494|3359.9516|3602.1693|3668.185|4055.8042|4461.201|4663.1152|4255.5715|4543.2747|4874.8903|5496.8065|5977.0584|6636.2049|6848.1507|7105.2065|7602.728|7724.3496|8337.5113|8375.4471|8807.9204|9273.4491|9348.5465|9619.0638|10024.9077|9779.6665|9864.2107|9692.9303|9450.2447|
2022-02-13 18:33:30|pink_usa_0777|EJPRY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63423.9239|58965.7897||64387.8358|61930.578|62838.6635|66054.3082|69561.7542|71328.602|70957.4857|72575.8003|75968.7569|74787.5829|71248.4262|73578.8718|75155.5599|68306.6534|62936.4564|59971.9942|60252.8787|56358.3996|58553.0581|59054.4487|54583.2026|49698.2644|50727.434|49281.7134|50414.9725|50233.0608|55459.8054|60276.9934|61115.6926|53208.3533|56729.6276|56501.6693|56233.2274|56284.0439|61171.9916|58437.7928|56736.5309|58745.2759|60357.1412|62151.486|62147.5049|61841.6646|64419.6821|64859.8798|66282.5236|68155.2202|64526.0026|64376.9083|63348.5392|61629.0194|
2022-02-13 18:33:32|pink_usa_0778|TTDKY|net_ppe|0.137215075604|||||||529.17||||687.9069||||906.988||||1089.6348||||1198.2282|||||1133.3613||||1484.7398||||1810.89||||1978.6803||||2057.4062||||2225.3119||||2024.4278||||1623.2402||||1637.0989||||1745.9693|1847.7681|2059.032|2211.3077|2205.8171||2342.7337|2314.7469|2247.0894|2266.9312|2331.6554|2122.4326|1997.0265|2082.4168|2001.5615|1970.119|1882.0028|1857.767|1955.8999|1962.7778|1972.0011|1974.841|1952.0853|2038.8621|2028.9787|1985.3424|2023.311|2109.4983|2081.1363|2105.1787|2101.6075|2086.8757|2088.8555|2072.6646|2201.977|2227.4047|2666.4289|2806.8649|2809.4|3921.8086|3521.3145|3577.4359|3702.1927|3533.8798|3401.6114|3446.8616|3683.0535|3746.3378|3827.2041|4064.8121|4206.097|4201.1155|4037.7488|4089.393|4245.6086|4108.1696|3885.8686|3781.8707|3756.964|3668.2685|3634.4689|3702.2722|3620.9024|3545.7747|3559.4531|3669.6271|3820.595|3946.8658|4338.5242|4811.0617|5012.5453|4094.1097|4155.9816|4490.135|4607.5331|4778.4464|5134.4818|5183.934|5098.188|5276.1954|5439.4491|5972.4475|5975.5798|6147.541|6017.8273|6218.0949|6642.4298|7283.1989|7493.9992|7874.3983|8010.5606|8209.1128||
2022-02-13 18:33:36|pink_usa_0779|SGIOY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||725.2911||781.6137|802.6273|667.5584|756.9644|784.9105|788.9855|844.0444|864.6609|977.0806|957.3607|902.5263|939.141|996.809|905.442|833.3833|788.2789|786.3677|750.7639|767.4098|782.3713|726.0268|651.2446|641.6703|635.2925|651.9492|644.661|699.9537|762.5482|775.5904|677.3075|704.6799|698.2185|692.8175|679.8145|729.1339|677.2247|647.1921|666.3289|693.5701|687.3705|695.1418|694.2807|703.2928|692.3751|708.8166|766.1876|867.6111|869.3296|885.8499|924.2684|
2022-02-13 18:33:37|pink_usa_0780|SHMUY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2048.1331|1865.7326||2556.121|2460.1805|2312.8777|2435.3421|2578.4667|2678.6514|2589.6008|2631.8466|2912.7653|2951.5672|2817.4513|2955.9096|3147.447|2768.161|2321.0647|2241.7215|2204.0861|2119.8246|2241.3135|2334.4043|2167.4596|1973.3447|1926.3688|1880.3273|1920.1983|1906.676|2058.6057|2237.3656|2280.9623|1969.3289|2206.449|2208.5334|2221.37|2258.8697|2501.0839|2470.3845|2444.1709|2570.1916|2704.3201|2912.6544|3304.4363|3434.4604|3779.2953|3965.6011|4224.2832|4497.9647|4549.7144|4730.461|4743.7267|5001.5903|
2022-02-13 18:33:38|pink_usa_0781|IPXHY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3006.1135||3680.075|3643.949|3828.0249|4050.2816|4411.0817|4502.3906|4565.9292|4702.7856|4946.631|4522.1062|4661.8943|5360.2038|6149.234|6128.068|6207.7936|6804.3883|7545.4771|8095.5349|9248.4171|10206.9044|10817.4459|11537.0239|12476.6639|12837.8637|14038.4201|14540.5044|15592.9801|16702.6986|16955.0017|16333.4744|17249.3537|17732.7308|18184.1829|18654.4881|19239.846|19130.5483|19417.8121|20816.9908|20554.2198|20798.3929|20663.5021||20811.7551|19661.3176|19626.7257|20068.5772|19715.0153|19765.5643|19623.3355||
2022-02-13 18:33:40|pink_usa_0782|SOMMY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5734.982||6290.9176|6065.623|6219.9017|6565.1192|6730.5242|6811.0402|6641.5428|7022.0944|7489.3964|7500.9835|7227.7677|7731.1962|7922.8486|7235.2556|6799.1789|6988.584|7217.4764|7148.7484|7023.8363|7073.0217|6553.4074|6084.5715|5785.338|5674.1848|5656.5659|5631.5915|5887.7054|6036.9458|6212.0831|5693.0969|5760.4637|5570.3596|5694.3734|5850.9004|6358.7604|6376.7771|6432.3301|6675.8123|6637.2444|7312.4057|7275.364|7293.9743|7202.6925|7231.6707|7428.9565|7533.8405|7193.0775|7112.318|7128.4983|6978.7826|
2022-02-13 18:33:42|pink_usa_0783|DWAHY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8119.5801|7362.4152||8566.6145|8379.238|8323.3623|8937.6672|9306.3544|9598.956|9136.6785|9397.3813|9925.9934|9815.4599|9094.8582|9618.462|10003.7028|9144.2154|8523.9731|8268.3291|9121.3909|8820.825|9171.7403|9665.0678|9259.6609|8378.6462|8915.1781|8979.9878|9565.9509|9601.0665|10593.6935|11584.1858|12168.3298|10869.0585|12587.6067|13255.5027|13546.4271|13601.0629|14129.1056|13968.9629|13644.9621|14522.9334|14507.4944|15528.6916|15669.1426|16132.2995|15931.0474|16742.6856|16960.1658|17751.5628|16850.4481|16340.2421|16869.0861||
2022-02-13 18:33:44|pink_usa_0784|KUBTY|net_ppe|0.0503685503686|||||612.8555||||590.4651||||893.8826||||1075.215|||||||1293.165||||1161.0165||||1513.4722||||1630.4604||||1992.5675||||2484.3698||||2928.5061||||2646.2997||||2397.8594||||2245.4843||||2469.4455||||2735.3472||2718.9706||2339.4171||2386.8064||2076.8015||2225.254||2104.3792||2098.2029||2101.8763|2013.8075|1993.3417|2134.9698|2050.9893|1978.9873|1932.342|1888.5044|1921.642|1969.5488|1906.4598|1985.8817|2012.2203|1942.1195|2087.1677|2107.7065|2383.1107|2173.9231|2189.0495|2526.5334|2278.7721|2360.2252|2495.5504|2367.7305|2361.3462|2481.9885|2577.6674|2643.3016|2612.6432|2678.0613|2745.434|2683.4722|2734.564|2874.3372|2961.0991|2738.4347|2801.3755|2720.2324|2758.9912|2638.2661|2747.0056|2776.576|2631.4243|2508.0621|2459.6944|2380.0771|2394.0922||2524.5593|2668.262|2855.1989|2595.4439|2780.2603|2786.4473|2837.3066|2853.8427|2961.2329|2852.3458|2849.0156|2990.7681|3444.771|3505.5005|3524.0157|3722.3199|3647.8379|3652.3189|3761.6277|4117.6197|3943.1662|3984.772|4101.3368|||
2022-02-13 18:33:48|pink_usa_0785|NEXOY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||206.1259|221.9441|224.0406|103.8128|122.429|133.7377|140.4769|174.2408|210.4224|203.2116|208.5291|198.7036|201.2064|194.7871|190.7997|178.414|182.8241|185.7249|190.0072|195.7425|175.3476|184.1033|179.3858|229.2029|242.1776|241.677|230.0816|230.2881|228.0543|243.2244|228.6879|236.6048|276.344|258.7139|277.6583|311.6071|331.7971|315.1719|309.7803|311.6277||
2022-02-13 18:33:49|pink_usa_0786|TOELY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1009.0506||1047.7042|986.4415|984.8376|1035.7015|1193.1909|1324.0557|1352.863|1403.056|1600.2143|1603.01|1541.6527|1629.558|1637.6534|1567.3518|1441.1021|1386.0977|1347.1595|1101.2296|1091.6466|1091.1372|1020.353|935.381|890.5506|858.4884|849.6977|832.7639|856.9235|921.5457|950.2709|846.8772|898.3443|930.3302|990.4657|1072.0814|1185.2083|1187.9662|1230.5692|1288.997|1353.4723|1408.2355|1545.4204|1591.2119|1624.6417|1684.1379|1778.8831|1828.9468|1785.5059|1812.9812|1840.1533|1872.1388|
2022-02-13 18:33:50|pink_usa_0787|ISUZY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5446.7893|5175.3107||5611.9082|5371.732|5320.6803|5593.048|5878.245|6016.4718|5826.9715|5952.2056|6201.1334|6083.9579|5785.1375|5996.6298|6176.5782|5644.0041|5320.8536|5123.9754|5265.7937|5226.5379|5565.8879|5656.1791|5370.8925|5026.1683|5146.192|5097.4582|5249.3917|5255.4106|5732.8353|6228.0133|6362.5798|5710.0952|6096.0605|6046.2492|6089.9517|6168.0827|6642.0956|6370.6878|6298.2966|6511.5182|6595.9915|6882.389|6932.1328|6977.675|7050.0735|7091.5822|7234.719|7454.692|6957.9405|8118.6222|8038.0653||
2022-02-13 18:33:52|pink_usa_0788|SMTOY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6351.388|5467.2916|5803.0739|6097.4296|5684.7505|5608.5833|5875.1073|6095.6932|6071.2696|5790.9355|6100.3156|6467.219|6571.6408|6606.1494|6933.654|7265.9171|7006.4702|6914.1616|6863.2859|6980.4235|6854.6431|7043.6298|7171.1484|6860.5937|6566.558|6579.6155|6514.7514|6584.2019|6550.4845|6940.7276|7415.2715|7643.1156|7102.997|7362.5666|7503.3116|7590.2371|7630.586|7959.2979|7733.1899|7683.2004|7942.8883|7989.2376|8463.9825|8626.8079|8727.1926|8881.0757|8911.459|9087.669|9267.5532|8894.2063|8877.473|8801.935|8681.2579|
2022-02-13 18:33:54|pink_usa_0789|SZHFF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2387.8797|2118.1518||2343.7735|2220.047|2380.2782|2450.9474|2509.2369|2531.3623|2486.4933|2764.2462|2917.0652|2912.2751|2667.9091|2875.0554|2938.2758|2784.8965|2462.1408|2393.1027|2353.9215|2276.4406|2078.7967|2148.0207|2061.9657|2019.1453|1815.4249|1790.7995|1782.1881|1778.2501|1663.3564|1730.6473|1722.6012|1607.4563|1540.1657|1544.0641|1609.1757|1604.6273|1619.7903|1640.2214|1660.2362|1688.305|1739.7831|2374.6933|2414.9938|2467.6466|2147.9081|2211.814|2211.664|2387.4946|2394.1843|2379.9212|2300.5423|2274.4076|
2022-02-13 18:33:56|pink_usa_0790|NINOY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1273.3171|1324.4569|1394.17|1326.9907|1336.7204|1375.9332|1425.8736|1463.4674|1430.5723|1466.2574|1563.2873|1518.7372|1590.9575|1778.7168|1874.8514|1803.0222|1716.2451|1687.388|1684.0516|1598.4383|1547.7043|1542.0054|1440.9667|1338.2626|1225.2402|1186.0776|1160.1664|1128.5012|1133.5045|1186.1298|1180.3726|1074.6382|1089.6207|1087.4992|1111.8006|1091.5156|1117.541|1069.4826|1043.4343|1057.7438|1047.2773|1217.8615|1201.9113|1186.0487|1125.4794|1135.8476|957.419|994.0533|892.3858|892.5326|964.0851|951.1639|
2022-02-13 18:33:58|pink_usa_0791|HOCPY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1523.552|1475.2568|1394.8665|1477.9583|1306.0815|1326.5432|1329.9631|1253.6112|1306.3501|1256.1532|1348.9609|1396.8168|1425.2595|1379.515|1404.0607|1368.9562|1317.1086|1662.0786|1583.5187|1538.5327|1494.7331|1411.5107|1438.4343|1301.4644|1258.4778|1230.4886|1159.5918|1103.844|1067.9592|1027.0059|978.416|948.4244|967.5576|965.7744|965.8106|914.6724|927.7522|915.5844|991.8346|980.4987|992.6891|954.9531|962.7574|985.7915|1001.8035|1260.0031|1300.7105|1397.524|1409.2504|1423.3575|1469.1118|1537.8147|1495.3352|1486.7915|1442.9832|1427.3586|
2022-02-13 18:34:00|pink_usa_0792|ROHCY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3215.8564|2850.6038||2947.8342|2807.2335|2786.8295|2888.0427|3036.2208|3090.5185|3031.6363|3089.2854|3186.6168|3147.6288|2981.4399|3061.6866|3168.0421|2955.2644|2266.6478|2179.3821|2217.0246|2128.0776|2062.8899|2103.4535|2048.0089|1963.5936|1926.902|1924.8344|1949.2417|1955.4136|2103.6334|2205.7042|2204.1827|1995.8451|2068.4789|2061.9596|2085.2972|2102.0303|2260.5361|2186.1868|2177.8368|2215.2875|2269.5863|2306.1379|2280.2357|2250.6615|2255.7334|2221.3868|2218.941|2308.8018|2242.3819|2260.0165|2269.6073|2302.0505|
2022-02-13 18:34:02|pink_usa_0793|CHGCY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||980.2252|998.7947|1041.6549|1006.8665|976.8629|1014.2993|1055.1489|1079.1833|1035.1504|1034.9739|1065.5022|1844.9917|983.5303|1031.499|1058.3754|1663.7413|1500.4255|1420.425|1414.8261|1338.4408|1354.9093|1379.9366|1271.1821|1173.8507|1171.9384|1156.7458|1191.1699|1274.4235|1418.5733|1533.1503|1544.9571|1350.5824|1460.7251|1529.1041|1515.3523|1521.817|1643.4377|1620.9854|1650.1736|2015.2801|2115.181|2366.5838|2392.8459|2436.3234|2644.711|2629.6351|2812.4888|2884.463|2708.7489|2866.4332|2976.4488||
2022-02-13 18:34:03|pink_usa_0794|NTDTY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3886.8537||4219.3283|4083.6993|4036.854|4180.9435|4372.5239|4451.7032|4195.2685|4250.0302|4386.4713|4173.046|3912.5552|3897.369|3915.1078|3462.3906|3155.9348|2995.0335|3157.0295|2932.7241|3038.4767|3037.8759|2813.6119|2613.9594|2606.8865|2493.5332|2520.0496|2470.0717|2692.0098|2865.0587|2948.8914|2967.4621|3191.7558|3244.0922|3298.5923|3311.4903|3278.4252|3152.5042|3096.6494|3169.3167|3208.2116|4404.6819|4603.1552|4665.6252|4672.0895|4644.0073|4714.4761|4741.3343|4464.6485|4368.241|4322.8842|4150.4309|
2022-02-13 18:34:05|pink_usa_0795|SHMDF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||448.5107|473.3072|499.099|477.3215|476.9023|502.5449|516.8076|537.3892|536.2002|564.9344|588.6954|602.2774|610.1852|637.5726|688.3458|710.3139|698.9553|705.9279|719.1916|712.8249|747.0624|782.9925|760.5303|790.4126|796.0604|801.2591|823.9323|845.8779|936.0801|1004.1377|1012.1826|969.3987|1009.9744|998.4802|984.9101|974.0147|1004.6586|1006.3909|977.8249|1033.0227|1106.8658|1133.3745|1134.9305|1145.2303|1215.5759|1218.5642|1236.8425|1281.1228|1222.1705|1232.6261|1214.5575||
2022-02-13 18:34:06|pink_usa_0796|SMNNY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||448.5107|473.3072|499.099|477.3215|476.9023|502.5449|516.8076|537.3892|536.2002|564.9344|588.6954|602.2774|610.1852|637.5726|688.3458|710.3139|698.9553|705.9279|719.1916|712.8249|747.0624|782.9925|760.5303|790.4126|796.0604|801.2591|823.9323|845.8779|936.0801|1004.1377|1012.1826|969.3987|1009.9744|998.4802|984.9101|974.0147|1004.6586|1006.3909|977.8249|1033.0227|1106.8658|1133.3745|1134.9305|1145.2303|1215.5759|1218.5642|1236.8425|1281.1228|1222.1705|1232.6261|1214.5575||
2022-02-13 18:34:08|pink_usa_0797|OCPNY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1537.9846|1653.3196|1647.4413|1709.6794|1681.8222|1597.106|1544.6409|1560.5639|1647.6523|1660.585|1698.9188|1740.1507|1594.9241|1576.8195|1552.8672|1582.1064|1585.6568|1478.6498|1378.4972|1333.3021|1368.6624|1352.9169|1316.0705|1331.2578|1283.8318|1263.5603|1250.858|1298.4743|1344.0854|1391.578|1412.986|1541.6517|1587.9406|1486.8435|1428.6698|1448.0828|1492.7209|1511.927|1583.1666|1549.1986|1550.1367|1562.9956|1595.5333|1908.5222|1891.5509|1886.9871|1870.3459|1870.8543|1890.5844|2013.2871|2166.0999|2159.0631|2117.791|2069.9059|
2022-02-13 18:34:10|pink_usa_0798|WJRYY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21988.0517|20417.2611||22584.3864|21834.669|22152.6304|23326.6239|24995.903|25798.9143|25850.4163|26823.1853|28066.1249|27519.4448|26238.2045|26907.237|27134.9915|24386.4469|22523.1084|21394.0158|21435.9799|19999.4674|20747.7287|21105.5864|19589.9722|18039.8694|18030.3251|17640.9603|18157.673|18198.3476|19946.4067|21697.231|22027.5718|19200.1164|21108.4035|20973.7703|20865.1141|20771.5088|22250.2932|21373.2942|20864.3143|21657.8175|22131.6069|22676.9146|22724.7975|22593.1461|23429.4103|23522.1381|23962.5209|24575.4331|23279.4186|23173.3734|22955.9073|22283.9582|
2022-02-13 18:34:12|pink_usa_0799|KAOOY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2967.8513|2600.4773||2849.7002|2684.3502|2692.2017|2822.3671|2933.074|2978.9842|2941.5825|3026.4805|3168.3487|3035.6598|2923.0227|3060.2376|3097.0862||2777.2681|2733.1165|2764.4589|2642.5165|2732.3135|2823.2828|2696.7387|2672.3903|2586.0174|2600.0456|2687.4452|2805.3751|2998.2801|3273.4954|3427.934|3188.4393|3337.1674|3405.6885|3459.2432|3510.746|3753.0562|3660.5584|3662.153|3796.389|5314.4097|5412.8735|5432.8607|5524.9795|5413.2086|5398.6615|5472.3772|5628.1111|5251.844|5200.5544|5099.4388||
2022-02-13 18:34:13|pink_usa_0800|KAOCF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2967.8513|2600.4773||2849.7002|2684.3502|2692.2017|2822.3671|2933.074|2978.9842|2941.5825|3026.4805|3168.3487|3035.6598|2923.0227|3060.2376|3097.0862||2777.2681|2733.1165|2764.4589|2642.5165|2732.3135|2823.2828|2696.7387|2672.3903|2586.0174|2600.0456|2687.4452|2805.3751|2998.2801|3273.4954|3427.934|3188.4393|3337.1674|3405.6885|3459.2432|3510.746|3753.0562|3660.5584|3662.153|3796.389|5314.4097|5412.8735|5432.8607|5524.9795|5413.2086|5398.6615|5472.3772|5628.1111|5251.844|5200.5544|5099.4388||
2022-02-13 18:34:15|pink_usa_0801|KOTMY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1077.9984|994.4258|1006.04|1023.596|974.0253|940.6024|954.9291|988.5317|1000.1032|979.5098|1006.1176|1033.2399|1033.1135|1033.5762|1018.1052|1066.7602|1065.3429|1053.4297|1057.6076|1095.2263|1088.6024|1108.5154|1143.1191|1171.4464|1170.8207|1173.4963|1192.9807|1199.0938|1199.5409|1239.3521|1265.1617|1267.4658|1218.2162|1265.9159|1289.4232|1175.9969|1205.6281|1260.3284|1262.4946|1319.7782|1380.8222|1431.9376|1520.9251|1566.8642|1615.0877|1573.7687|1586.2349|1625.6582|1659.2474|1555.69|1558.4449|1525.8011|1519.1858|
2022-02-13 18:34:16|pink_usa_0802|MTSFY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21699.0853|20387.6883||22596.2181|21931.0965|22181.1727|23580.388|25101.2211|26036.9645|26706.5529|27586.2978|29162.9251|28743.5105|29534.2443|32116.14|32598.1594|30872.4049|27747.6811|26623.2271|26777.6264|25028.334|25297.3447|25973.6557|24150.8048|22411.7547|23739.1595|23394.2001|24227.8942|24335.3178|27012.0393|29391.181|29919.9741|26351.9758|27177.1847|27142.7431|27286.6255|28260.6183|31835.9496|30969.612|30555.967|31862.3998|32205.902|33615.0082|34022.4154|34322.7298|35374.4133|35960.3169|36455.9993|37579.5338|35155.04|35736.6029|35610.3415|34972.6009|
2022-02-13 18:34:17|pink_usa_0803|KAEPY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52045.6197|47627.358||51781.7701|49907.0685|49646.5087|52721.619|55296.91|56891.3274|55859.933|57296.9975|59946.8995|58985.3336|55734.6744|57761.928|58856.2806|53062.9566|48441.9724|46012.6751|46153.0703|42362.1366|43560.9903|43960.2578|40547.389|37008.6079|37184.5188|36306.3674|36982.0255|36519.4439|39251.5177|42461.8373|42791.9851|36707.0803|38121.9039|37927.2524|37555.6161|37599.726|40249.7788|39082.1393|37917.357|39184.2149|39597.3964|40589.4192|40735.7191|40638.0901|42415.6595|42799.7901|43925.7982|45625.7303|44269.9065|44176.4395|43687.8102||
2022-02-13 18:34:18|pink_usa_0804|UNICY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||807.1998|926.1428|850.8947||1006.6158|986.85|1019.3556|1096.7328|1132.0377|1203.1962|1182.6358|1241.0072|1316.7206|1393.126|1419.3752|1559.88|1636.4169|1652.6811|1732.43|1798.8984|1887.4296|1868.833|1986.32|2039.4818|2028.4036|2009.4863|2007.2461|2034.1911|2023.8436|1989.4436|2147.0596|2249.1061|2264.7805|2034.5361|2111.9557|2102.189|2095.7418|2026.9813|2086.7992|2039.5549|2125.0872|2180.5709|2619.5325|2707.3867|2691.8463|2608.9362|2537.6352|2427.472|2441.1039|2509.4605|2406.0504|2414.1332|2383.78||
2022-02-13 18:34:20|pink_usa_0805|UNCHF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||807.1998|926.1428|850.8947||1006.6158|986.85|1019.3556|1096.7328|1132.0377|1203.1962|1182.6358|1241.0072|1316.7206|1393.126|1419.3752|1559.88|1636.4169|1652.6811|1732.43|1798.8984|1887.4296|1868.833|1986.32|2039.4818|2028.4036|2009.4863|2007.2461|2034.1911|2023.8436|1989.4436|2147.0596|2249.1061|2264.7805|2034.5361|2111.9557|2102.189|2095.7418|2026.9813|2086.7992|2039.5549|2125.0872|2180.5709|2619.5325|2707.3867|2691.8463|2608.9362|2537.6352|2427.472|2441.1039|2509.4605|2406.0504|2414.1332|2383.78||
2022-02-13 18:34:22|pink_usa_0806|MITUY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5927.129|5278.6741||5721.4735|5447.756|5325.5763|5579.2507|5781.4092|5839.8452|5622.1747|5722.6189|5910.8901|5576.1077|5232.1424|5465.6784|5558.2223|5043.8961|4743.2849|4617.229|4672.6862|4087.1406|4137.8873|4135.4713|3874.2998|3597.2586|3612.5632|3514.6141|3513.4794|3464.7935|3678.0376|3937.4993|3965.2231|3521.9729|3661.933|3658.8656|3697.6818|3705.5756|4073.6643|3913.4591|3843.1747|3915.1012|4390.5755|4310.5097|4360.6314|4383.2571|4623.2614|4611.8408|4714.9587|4885.0969|4550.2674|4516.1341|4781.5222||
2022-02-13 18:34:23|pink_usa_0807|KMTUY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4833.2324|4973.3644|5773.1025|5307.1662|5596.8026|5918.6978|5672.2267|5613.319|5695.8554|5959.5361|6265.2951|6110.8117|6321.2293|6621.6636|6699.0538|6435.3204|6576.633|6886.0344|6567.996|6215.0364|6114.2381|6295.6937|6155.9702|6484.6108|6560.6172|6424.0124|6232.4024|6197.5892|6150.4464|6128.1327|5996.9741|6207.8106|6383.5286|6376.9538|5901.1771|6073.2175|6787.6785|6788.2182|6810.7142|6968.3685|6817.6499|6733.1445|6880.8128|7002.55|7542.1038|7458.9289|7496.0829|7505.4136|7516.6154|7683.4829|7946.5992|7662.6717|7572.6237|7487.5781|7382.9719|
2022-02-13 18:34:26|pink_usa_0808|JGCCY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||740.3126|671.7308||720.9541|704.082|706.1493|750.5121|785.3877|802.139|776.8887|798.0895|848.4875|829.9992|788.3771|824.9094|850.1702|765.6843|761.539|725.0156|721.5218|666.4996|683.0079|698.8867|638.1365|593.5669|654.4834|625.4555|639.1792|625.6374|678.4407|724.1557|725.9781|606.7867|624.9799|611.431|611.741|608.2514|519.639|500.2006|487.7998|496.5251|500.0134|513.7716|519.1819|437.3863|460.7439|458.8634|473.3771|481.0573|604.2185|607.2851|599.1899|595.8125|
2022-02-13 18:34:27|pink_usa_0809|NDEKY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2570.7676|2324.8988||2435.1354|2294.7165|2227.8495|2251.3329|2342.6822|2341.5086|2345.727|2389.7956|2442.4735|2410.2679|2309.3991|2451.7836|2548.9262|2360.5993|2266.2124|2309.7161|2449.7238|2358.3796|2408.2127|2453.4934|2329.2924|2204.2562|2237.7149|2194.2897|2234.1285|2220.3413|2345.6496|2458.0907|2462.4395|2194.1236|2231.8947|2216.8792|2212.961|2246.7976|2337.604|2309.3391|2296.0463|2358.4852|2409.2725|2620.7031|2626.5237|2620.4884|2620.5791|2640.444|2672.8433|2743.6577|2590.7045|2623.7018|2620.9154|2565.4618|
2022-02-13 18:34:29|pink_usa_0810|MHVYF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9688.0567|9012.7047||10032.375|9675.1075|9581.9815|10150.4284|10693.0141|10886.8643|10355.5666|10613.6581|10600.5044|10274.52|9690.6456|10120.1562|10265.0895|9206.3313|8420.9378|8444.8694|8628.7971|8084.1846|9041.6491|9109.3779|8503.1339|7844.8997|7954.4138|7725.8822|7931.4819|7817.687|8785.2537|9489.1846|9678.8021|8527.1439|7077.0742|8300.5641|8320.584|8232.3268|7766.6188|6995.2531|6831.5541|6950.4634|7824.5507|8048.4517|8301.8248|8256.9587|8227.0366|8247.7651|8256.0133|8401.7585|7913.8991|7875.3481|7781.572|7607.6431|
2022-02-13 18:34:31|pink_usa_0811|TRYIY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7060.3707|6022.2361||6619.8694|6248.4483|6203.8774|6412.0268|6479.0756|6572.6096|6389.7719|6643.295|6925.3929|6677.2906|6827.3645|7322.427|7402.4966|6798.584|6661.2888|6606.9632|6706.0676|6387.9114|7591.2605|7620.0446|7196.5892|6841.0186|7127.9453|6995.1939|6945.2588|7005.6731|7389.955|7619.4315|7843.4716|7377.4279|7883.5457|7968.0171|8131.035|8370.3795|8723.3429|8510.594|8563.0291|8798.6039|9290.0029|9262.0129|9202.3273|9370.6638|9403.7406|9469.7217|9493.1302|9819.498|9507.7255|9443.5265|9194.5582||
2022-02-13 18:34:33|pink_usa_0812|ALPMY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1832.6147||2052.4629|1978.215|1972.1874|2165.0574|2226.2454|2270.1586|2285.7232|2368.1007|2469.5759|2450.551|2343.1275|2459.8098|2571.6594|2417.9933|2242.0094|2214.7653|2237.9143|2132.2422|1860.3294|1855.8788|1762.3382|1723.6508|1690.1016|1674.988|1699.1284|1680.1856|1787.8966|1868.8971|1805.1502|1622.563|1709.3326|1728.6538|1623.9936|1635.0248|1705.986|1626.5499|1612.386|1584.0195|1564.6432|2334.5907|2359.3509|2395.8631|2485.3558|2482.4925|2514.0352|2474.2059|2398.8075|2439.6881|2382.172|2327.3297|
2022-02-13 18:34:35|pink_usa_0813|KYKOF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1715.378|1859.5309||1753.8014|1843.3012|1936.6088|1959.9853|1533.9804|1556.2336|1626.4307|1582.2764|1505.8102|1555.8354|1624.5029|1475.5214|1377.106|1322.5704|1363.951|1314.3681|1354.8219|1402.4075|1355.1512|1271.3277|1287.5727|1246.9092|1250.2158|1220.4569|1297.9388|1408.5474|1458.99|1016.2148|1325.152|1322.9939|1317.9631|971.9569|1018.943|966.6159|918.276|934.7725|673.8365|700.9574|687.083|681.5255|702.2472|694.2432|717.0872|737.0124|681.0716|682.186|669.439||
2022-02-13 18:34:37|pink_usa_0814|YATRY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4029.9699|3623.9204||3967.4047|3814.573|3797.0025|4117.2115|4338.4877|4574.71|4425.2231|4552.0612|4771.0778|4745.9798|4558.4249|4800.8898|4902.45|4527.3729|4069.1273|4022.6084|4106.8048|4028.979|4053.2231|4111.4425|3864.9861|3548.4615|3499.8614|3426.9446|3512.3701|3537.7339|3608.988|3947.7613|4021|3499.3|3622.9461|3613.102|3587.1737|3625.6923|3811.5864|3705.5903|3599.7982|3923.0304|3868.4114|3971.3751|3986.0912|3902.977|3921.7453|3804.7684|3875.7514|3985.2596|3683.2183|3702.962|3691.3657|3673.3673|
2022-02-13 18:34:38|pink_usa_0815|SHCAY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11068.9379|10433.9029|10277.6251|11913.0277|10423.9575|11152.6457|12070.5821|11335.3697|10985.0868|11934.382|12221.4141|12186.9076|11598.2663|11436.4656|11531.7194|10932.3958|10600.1703|10860.6078|8199.7686|6982.4078|5986.4834|5626.8231|5470.3061|5057.7616|5049.9346|5034.5357|4683.4274|4170.8547|3337.332|3185.892|3146.1835|3058.052|3124.6709|3362.0014|3418.9144|3129.3023|3126.9476|3198.0965|3579.5914|3716.9025|4033.079|3824.8701|3740.0768|3805.6322|3653.0377|3761.0563|3805.509|3885.3732|3709.9718|3777.7415|3849.5105|4311.53|3974.8756|3980.6833|3962.3393||
2022-02-13 18:34:40|pink_usa_0816|TEPCY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32119.1455|29385.8389||32248.0778|31247.0465|30789.8939|32799.6286|34504.6857|35485.4658|34680.0559|35498.9979|37571.9659|37168.4313|35232.8373|36249.2298|37116.6824|33360.2247|30873.094|29442.2177|29361.8045|27136.4749|27859.018|28130.5011|26087.3514|23827.1134|23816.8794|23211.8031|23736.1255|23626.2986|25635.4599|27980.1046|28484.6245|24760.0045|26121.3903|26021.941|26004.0139|26028.6868|27776.071|26855.2693|26145.2392|27118.1528|27338.8528|27812.4988|28001.9008|27703.8713|28521.9839|28590.4909|29043.8869|29947.1626|28249.1326|28179.9906|27904.4677|27092.4741|
2022-02-13 18:34:42|pink_usa_0817|ESALY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1570.5096|1631.5699|1711.1456|1654.5432|1674.4923|1722.1878|1777.1882|1802.9047|1792.5666|1798.1483|1826.7799|1788.1192|1744.4727|1738.8378|1744.7377|1617.3492|1510.6738|1445.0156|1430.8409|1360.4361|1302.8845|1299.3508|1210.3736|1130.8707|1108.0147|992.8982|957.8471|906.9742|930.2258|976.1531|960.6241|879.2229|926.3659|926.8937|925.1582|919.6682|969.7946|884.6682|826.305|855.5253|948.5463|1279.262|1252.1168|1277.0431|1338.3354|1341.2171|1354.1932|1391.1918|1458.8576|1438.9834|1423.4378||
2022-02-13 18:34:43|pink_usa_0818|MAHLY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1888.0346|1725.4436||1960.4671|1973.8398|1973.1281|2082.5787|2234.4055|2331.3123|2306.5899|2396.4366|2510.438|2458.2858|2327.369|2401.5348|2487.9781|2284.2948|2082.0404|1979.9264|2034.4852|1930.2062|1993.6272|2036.2576|1861.5621|1703.6047|1651.4541|1675.5503|1768.6173|1826.0664|1980.8192|2289.2884|2316.4279|2063.7865|2215.8134|2216.6828|2258.1171|2228.3303|2345.4425|2280.9194|2232.7678|2319.0111|2292.4675|2387.0012|2372.4488|2433.8715|2457.3747|2444.1826|2477.508|2552.6659|2371.2952|2367.2116|2366.4232||
2022-02-13 18:34:45|pink_usa_0819|TRUMY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1225.1044|1121.7464||1247.0746|1198.023|1218.9807|1293.3754|1356.6915|1388.8168|1358.9692|1554.0529|1628.4894|1632.8298|1600.8111|1654.4808|1720.5619|1623.3387|1538.0309|1514.9393|1609.834|1600.8303|1532.9053|1576.1309|1546.817|1479.7407|1487.0502|1478.5404|1494.899|1480.554|1564.0392|1643.756|1677.1381|1551.3199|1544.1279|1659.2274|1673.7631|1687.4022|1686.479|1661.0499|1654.7035|1695.029|1821.7117|2118.0253|2243.619|2324.6948|2446.558|2506.1643|2596.4769|2704.6701|2716.5901|2747.026|2747.3531||
2022-02-13 18:34:46|pink_usa_0820|AHKSY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4854.0345|4456.8371||5071.7542|4865.493|4783.7429|5007.3803|5189.037|5247.4496|5028.6151|5175.4145|5455.0225|5316.7128|5055.8458|5458.887|5649.5802|5272.3209|4901.9902|4762.285|4836.9114|4600.0166|4669.3586|4769.5482|4492.4105|4201.3466|4186.3858|4136.019|4673.5707|4676.9836|4946.6341|5265.1862|5385.4776|4851.1722|4980.7437|4985.9922|4998.0891|5019.0718|5288.8717|5182.9116|5355.04|5565.5723|5604.1|5876.3754|6016.3648|6098.8068|6048.5566|6178.1679|6456.2548|6690.2497|6501.98|6674.3921|6708.7277|6655.8013|
2022-02-13 18:34:48|pink_usa_0821|SHWDY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5371.8062|5369.5325|5683.799|5420.9348|5434.8815|5741.2701|5974.198|6132.9877|6028.7151|6146.1834|6362.7184|6208.0118|5836.8236|5986.7766|6082.3353|5503.9324|5132.2743|4949.2423|4986.9103|4708.6491|4829.4753|4946.7916|4624.904|4299.3007|4305.2025|4220.1923|4270.5169|4169.0319|4420.6435|4732.0104|4839.7122|4188.3867|4319.1828|4316.2387|4308.445|4487.6257|4710.806|4548.9815|4424.2209|4335.3152|4363.1667|4449.6966|4468.5175|4345.1017|4369.2481|6647.5707|6760.8877|7050.1458|6682.165|6349.903|6177.6876||
2022-02-13 18:34:50|pink_usa_0822|OMRNY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1314.8059|1347.8527|1405.2586|1428.5348|1442.376|1456.7171|1506.3071|1517.2186|1466.5779|1491.1344|1532.0631|1450.4238|1346.9877|1313.3921|1329.3767|1290.1047|1317.2948|1326.7419|1239.0732|1254.1943|1261.7466|1248.2703|1264.3288|1252.885|1303.9888|1314.9737|1202.136|1091.6795|1141.3886|1135.8335|1159.4812|1185.1384|1271.3192|1227.0807|1230.8243|1252.4862|1037.9336|1347.9194|1377.0005|1361.4991|1340.3248|1317.0249|1322.9274|1330.999|1370.4558|1346.9313|1321.557|1303.1959|
2022-02-13 18:34:51|pink_usa_0823|NPSKY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2811.9073|2522.1821||2720.4302|2575.6678|2541.5475|2599.678|2747.4313|2803.7195|2835.5901|2949.1669|3062.4148|3066.3676|3057.4746|3117.9078|3223.5678|3092.6496|2974.5452|2903.494|2942.2256|2883.0061|2935.8264|2958.0789|2854.0564|2755.8392|2759.9437|2755.6861|2757.2593|2718.2251|2874.7631|2934.5678|2963.4629|2752.9678|2944.2128|2939.9298|2990.2774|3058.58|3311.1438|3158.4396|3125.6234|3269.2071|3412.1853|3592.8885|3524.9605|3525.0507|3552.9484|3506.9887|3524.9202|3572.0646|3432.707|3360.3267|3306.5767|3154.0355|
2022-02-13 18:34:54|pink_usa_0824|NJDCY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||799.9701|829.9702|799.8947|641.0085|867.0207|881.9255|912.6499|754.7773|939.6747|827.3923|1079.3771|1253.3555|1268.2952|1299.8497|1406.2975|1392.6718|1392.5947|1439.5098|1434.8636|1495.9428|1548.4043|1569.5553|1674.9003|1757.5155|1779.1095|1831.6382|1855.646|1990.2783|1914.7771|1970.6447|2069.5025|1915.8185|1964.3839|2056.0213|2075.7497|2151.9718|2288.3856|2681.9117|2735.7069|2817.5962|2836.0958|2894.8099|2724.8879|2804.5966|3006.5994|3161.4475|3189.9345|2952.1157|2879.5634|2863.3885|2768.608|2902.2055|2889.5913|2811.9667|2759.2793|2853.834|2885.7602|3010.1501|2978.2226|3086.654|3224.3546|3279.828|3130.3083|3575.2656|3594.7234|3777.4606|3910.5258|4239.0921|4200.6335|4257.3168|4494.5255|4694.4707|5009.3077|5401.2275|5834.7037|5862.7378|5866.9676|6003.0528|6155.0111|6007.0038|6053.8727|6084.7933||
2022-02-13 18:34:56|pink_usa_0825|OLCLY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5777.235|5211.9939||5570.9421|5304.9208|5215.3303|5453.4026|5702.4088|5795.8572|5675.255|5802.2246|6034.2451|5806.9054|5432.3865|5570.649|5706.6901|5093.9284|4852.278|4580.729|4546.275|4180.7252|4263.703|4290.9438|3940.9669|3586.1683|3636.7897|3521.289|3603.9126|3598.8385|3906.2456|4311.4149|4374.7867|3800.4278|4042.4465|4072.9159|4093.9267|4093.2655|4456.369|4326.0026|4258.9704|4470.6833|4638.6701|4943.6902|5245.5906|5313.9817|5649.7523|5901.1138|6094.4275|6317.4191|6033.2742|6218.5461|6208.3814||
2022-02-13 18:34:57|pink_usa_0826|TMICY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.7755||7.345||9.4225||10.6318||12.1715||15.247||16.2734||16.2175||15.9895||15.9031||15.8707||17.9626||18.9024||20.3239||26.6419|||||||||||49.9243|50.0731|50.9963|50.2885|53.45|60.2855|65.3048|71.755|73.5384|74.6374|70.1405|66.3706|60.3734|57.6828|54.2763|51.6023|45.4536|43.861|44.7943|43.676|42.3856|42.1515|40.9746|41.4231|46.0038|47.2211|48.5446|48.0404|48.8|50.2594|49.0394|56.3255|66.6149|68.7302|67.9386|72.9291|73.7462|75.2794|75.1882|79.4647|84.1743|90.2332|89.1378|90.5444|84.5076|81.053|78.2969|77.2868|73.1546|73.5711|69.6506||
2022-02-13 18:35:02|pink_usa_0827|STBFY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2751.5036|2771.6742|2981.1746|3033.8126|3042.7171|2906.8308|2838.267|2725.42|2715.0747|2897.4048|3107.8105|2983.4399|3052.5271|3102.4308|3115.4165|3004.5579|3033.0994|2999.9753|3141.8959|3550.1389|3386.8383|3314.2185|3401.7117|3706.349|3777.3588|3774.2371|3852.1032|3779.2953|3840.8942|3844.7507|3986.3165|3888.7037|3890.8746|3769.0471||
2022-02-13 18:35:04|pink_usa_0828|FJTNY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1868.8157|1683.1852||1874.7764|1769.0738|1744.469|1814.7687|1922.9848|1919.4575|1805.5603|1823.8328|1881.7926|1826.6391|3947.62|4066.0452|4096.059|3680.581|3376.1192|3265.0627|3310.074|3087.4436|3153.6426|3304.3818|3051.5809|2754.9437|2732.0265|3056.5516|3170.6226|3245.1921|3466.7427|3864.897|3903.756|3436.1993|3601.3374|3615.5299|3612.2318|3691.1973|3917.2701|4040.8278|4116.5984|3953.7868|3952.0807|4043.6191|3977.736|3981.3907|4034.5116|4187.6533|4239.8498|4381.8745|4056.4153|4107.8248|4115.1919||
2022-02-13 18:35:05|pink_usa_0829|SEKEY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3551.2501|2562.4811||2636.8634|2478.4232|2409.0129|2478.9601|2603.6867|2632.1113|2567.7485|2600.9707|2661.0648|2615.583|2588.9949|2699.109|2773.0769|2554.6807|2308.6606|2193.8298|2185.7207|2044.4423|2162.5767|2168.5295|2009.2005|1877.2989|1893.2781|1920.9143|1949.7588|1965.4649|2174.9873|2289.3759|2363.8175|2288.4609|2461.3441|2533.6987|2446.2084|2607.6203|2803.4931|2718.7792|2768.2771|2848.1322|2903.7212|3273.3464|3271.5156|3254.5654|3335.8638|3271.4322|3313.3748|3295.428|3124.1344|3048.6377|2952.151|2879.4749|
2022-02-13 18:35:07|pink_usa_0830|IDKOY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11328.5049|10093.94||11251.9277|11023.222|11135.0247|11650.1757|12033.6717|12248.5643|11913.8995|12345.7305|12938.9464|12601.0814|11981.3944|12581.2638|12756.5967|11557.8824|10942.1258|10583.477|10664.9175|9928.5922|10568.2967|10856.4812|10159.2928|9271.2983|9461.8583|9100.4856|9611.4928|8960.6053|9489.3712|10220.6452|10080.8576|8726.0586|9141.5193|9073.4664|9015.846|9000.9035|9473.8092|9068.7652|8788.1628|9103.2774|8947.0825|13352.6486|13312.1908|13221.3436|13677.0444|13586.09|14106.636|14628.5782|13796.0054|13903.7201|13623.1913|13022.1649|
2022-02-13 18:35:09|pink_usa_0831|JPXGY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.1956|35.2793|33.8907|33.0598|29.2293|30.1992|29.6738|29.7534|38.7977|44.3418|45.5085|47.4943|45.4954|45.0522|46.7586|46.793|39.228|92.1073|84.6557|73.7475|66.0143|68.6603|78.4067|80.5874|72.5093|71.4217|67.2701|71.5074|56.855|53.6044|52.9538|52.6254|45.9993|45.9722|47.2275|47.9562|47.5787|49.0167|48.9406|56.2944|67.53|65.7756|113.5886|107.2563|130.0496|136.9259|127.7367|118.8364|111.7464|96.9683|139.2089|134.9151||
2022-02-13 18:35:10|pink_usa_0832|OSCUF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.1956|35.2793|33.8907|33.0598|29.2293|30.1992|29.6738|29.7534|38.7977|44.3418|45.5085|47.4943|45.4954|45.0522|46.7586|46.793|39.228|92.1073|84.6557|73.7475|66.0143|68.6603|78.4067|80.5874|72.5093|71.4217|67.2701|71.5074|56.855|53.6044|52.9538|52.6254|45.9993|45.9722|47.2275|47.9562|47.5787|49.0167|48.9406|56.2944|67.53|65.7756|113.5886|107.2563|130.0496|136.9259|127.7367|118.8364|111.7464|96.9683|139.2089|134.9151||
2022-02-13 18:35:12|pink_usa_0833|ZNKKY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3169|1.1879|1.8703|1.6106|1.8074|1.7058|1.5264|1.3811|1.4996|1.3937|1.4263|1.3363|1.8328|2.1302|2.0351|1.6852|1.753|1.6602|1.5378|1.7474|1.8255|1.7915|1.8735|1.9121|2.1195|2.1224|2.816|2.6172|2.5446|2.3886|2.4225|2.3755|2.1212|1.9901|2.001|1.7901|
2022-02-13 18:35:13|pink_usa_0834|HKUOY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||242.0102|219.473||232.5414|219.429|216.5046|228.0453|234.3887|238.0748|229.8825|235.4967|245.4722|240.0126|228.9303|240.3198|244.3465|265.164|241.1696|230.9401|232.086|238.1261|245.4417|251.5089|235.9948|214.7658|217.0225|240.6206|254.7258|250.6268|268.6805|293.2885|296.7355|256.3322|271.5488|274.8583|271.3101|273.267|314.7833|309.0073|305.8985|321.4654|321.3921|332.7861|348.4092|327.7505|315.7956|316.7209|318.3069|322.8477|316.5045|316.0672|320.5875||
2022-02-13 18:35:14|pink_usa_0835|NCBDY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||525.1091||569.4663|533.8342|491.8897|523.4386|538.9855|560.4322|511.9438|537.9738|579.8871|582.3289|540.675|568.26|584.855|548.2149|501.8481|503.4467|525.6861|492.8725|505.0119|505.6504|472.3369|456.5668|443.7091|450.0267|446.9858|446.3491|477.7867|517.6515|523.2116|479.0892|466.7337|481.1293|787.6987|778.3602|810.2386|781.5481|784.4185|815.8247|790.0013|858.43|884.1534|908.6762|896.6712|910.0685|938.7675|961.4651|800.8112|821.1054|820.7908|797.8723|
2022-02-13 18:35:16|pink_usa_0836|SMMYY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3001.8149|2627.6766||2830.2513|2738.6807|2758.0628|3005.6983|3132.7822|3140.8378|3292.4343|3408.2164|3617.1671|3588.2718|3626.374|3937.6512|4007.4059|3668.8114|3707.2296|3791.5769|4016.0205|3791.6153|4106.8512|4093.3001|3773.4856|3653.9737|3963.7732|3853.5645|3997.5577|3939.4705|4082.8778|4218.2789|5015.6868|4575.2795|4718.1031|4819.0135|4813.4913|4813.5273|4346.3661|4207.3743|4051.8862|4138.7695|4137.9352|4293.5215|4201.2892|4233.2987|4287.8865|4266.0575|4265.5987|4296.6079|4148.706|4187.9723|4180.5368||
2022-02-13 18:35:17|pink_usa_0837|AJINY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4712.9344|4372.9465||4767.8668|4597.7858|4402.5482|4429.2497|4660.8482|4681.9498|4664.349|4758.4167|4791.4828|4725.2205|4722.4985|4740.3846|4876.7673|3847.3436|3729.9989|3593.898|3539.5437|3393.5949|3491.9983|3490.3907|3327.1245|3266.0995|3249.115|3324.385|3247.952|3264.7801|3375.6108|3497.4888|3538.1243|3300.3251|3518.9363|3540.4533|3655.1212|3678.9389|3873.5324|3615.3003|3583.3057|3658.9909|3818.365|4379.1763|4217.1938|4221.9393|4204.1653|4307.0441|4352.1094|4579.8183|4409.6058|4403.1495|4302.1328|4234.3155|
2022-02-13 18:35:19|pink_usa_0838|JTEKY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3793.6681|3290.176||3577.304|3316.3427|3418.9827|3538.7984|3537.6387|3599.4659|3489.7185|3620.2837|3806.1151|3720.022|3745.7235|3883.95|4111.296|4071.3025|4093.4047|4021.5931|4105.793|3959.41|4092.6158|4093.9607|3926.3703|3707.6254|3671.4634|3586.5298|3566.8118|3511.4229|3719.3197|3866.3463|3903.0052|3634.4004|3782.2745|3864.8063|3888.7864|4131.4597|4340.099|4187.8939|4144.3234|4228.3926|4190.498|4251.556|4271.5213|4285.6602|4270.3798|4267.9628|4302.1164|4378.3645|4200.2134|4147.6724|4045.184||
2022-02-13 18:35:21|pink_usa_0839|EPWDF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16004.2883||17579.1632|16892.7543|16837.4769|17638.7237|18387.8641|18705.5168|18352.8692|18966.9465|19959.1325|19734.3818|18781.8345|19551.5712|19960.1618|18113.19|16966.5014|16071.5492|16088.3853|15290.4276|16816.0944|17120.5885|15939.9955|14913.3145|15243.9222|14941.6802|15445.3884|15037.4005|16194.5151|17571.3586|17692.558|15447.5021|16462.4427|16457.5089|16363.3245|16400.9138|17804.6798|17055.471|16597.0756|17284.7682|17253.7438|17860.4926|17984.3461|17897.6303|18537.3029|18629.0144|19138.1699|19565.4324|18655.1808|18747.7355|18473.4351|17894.1439|
2022-02-13 18:35:22|pink_usa_0840|EBCOY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1095.0684|979.4071||1237.3113|1183.4997|1045.2575|1092.6648|1113.403|1118.5332|1078.4705|1108.4466|1148.0603|1120.4236|1082.6136|1134.819|1155.6451|1037.7216|963.4676|942.3812|962.9693|911.7256|938.4873|952.0619|887.0553|830.7392|852.0114|832.1232|867.7226|862.8431|935.7064|1012.7363|1038.4113|920.8802|985.0117|973.9248|972.3677||1029.3505|970.3437|950.4694|977.5995|1015.359|1066.4873|1068.0146|1146.9383|1178.9802|1216.5381|1265.1747|1320.6146|1456.9449|1455.5647|1432.6745||
2022-02-13 18:35:24|pink_usa_0841|JSGRY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4520.6795|4104.6602||4429.7298|4229.9852|4189.1865|4755.1417|5016.9945|5139.2036|5071.7428|5265.9854|5532.981|5650.2775|5389.1568|5576.6844|5746.1673|5246.3395|4937.3761|4798.5312|4894.1843|4586.7223|4756.8116|4860.8025|4517.0063|4186.7075|4406.6491|4308.9621|4391.4531|4338.161|4862.8778|5185.9014|5187.1468|4586.4397|4813.0973|4804.0714|4700.0765|4736.855|5103.3253|4895.3299|4832.0826|4938.2463|4985.3334|6656.0552|5120.2066|6587.5628|6587.0719|4417.2059|4482.907|4489.8298|4216.0046|4152.2316|4037.9572||
2022-02-13 18:35:25|pink_usa_0842|KNBWY|net_ppe|0||||||||||||||||||||||||||||||||2543.7317||||3092.5818||||3587.5322||||4311.8729||||5185.2722||||5240.3054||||4696.1008||||4035.6447||||4432.0492||3513.5962||5023.5596||||5273.394||||4528.2249||||5086.048||||5685.3687|5917.4669|5596.9066|5484.1888|5631.1955|5534.6697|5310.6493|5116.2578|4939.0884|||||||||6425.4891|7537.8463|||7751.2854|8130.7786|8766.7967|8323.4455|8279.4371|8632.8158|8834.0576|9070.4135|8546.232|8736.9696|8946.8801|9830.5307|9266.3798|9511.2108|9514.0825|8878.7723|8434.2128|8173.3782|7742.6516|7284.5223|7579.26|7801.8926|7196.5344|6682.5913|6489.7907|6261.645|6059.1276|5907.6329|6420.3065|6876.1136|6792.4546|5487.2006|6424.663|5379.7627|5595.9455|4889.0908|5053.9228|4844.8059|4676.0943|4776.0274|5186.5744|5087.854|5009.0691|5153.9863|5154.0228|5264.6607|5356.7583|5060.5266|4833.8025|4773.4837|4759.5024||
2022-02-13 18:35:28|pink_usa_0843|TKFOY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3992.6601||15392.9009|14743.0835|3205.2541|12760.4021|12991.991|12352.5954|11448.9678|11682.2858|11139.9691|10319.1637|9909.3329|10014.7852|10226.4914|10301.8604|11035.6698|12141.3776|12550.7657|10941.4881|10817.2492|10867.3604|10827.9487|10831.024|11419.0256|11108.1572|10853.5075|11292.1944|10782.3047|11532.1724|11666.9615|11769.8786|11482.4178|12056.6322|12538.2384|12894.788|11529.3928|11492.3007|11311.1611||
2022-02-13 18:35:29|pink_usa_0844|TTUUF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3992.6601||15392.9009|14743.0835|3205.2541|12760.4021|12991.991|12352.5954|11448.9678|11682.2858|11139.9691|10319.1637|9909.3329|10014.7852|10226.4914|10301.8604|11035.6698|12141.3776|12550.7657|10941.4881|10817.2492|10867.3604|10827.9487|10831.024|11419.0256|11108.1572|10853.5075|11292.1944|10782.3047|11532.1724|11666.9615|11769.8786|11482.4178|12056.6322|12538.2384|12894.788|11529.3928|11492.3007|11311.1611||
2022-02-13 18:35:30|pink_usa_0845|ATEYY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||489.9824||417.0055||473.4232||459.8643|450.3234|482.9674|488.2659|478.1633|470.4878|471.8442|498.4599|479.4573|457.2281|452.8458|426.6621|431.1823|437.8997|422.8802|415.9752|420.2123|399.0246|440.0354|469.1573|507.0376|464.1971|450.1876|492.3575|343.1374|345.3322|364.0243|354.148|351.4979|361.6565|381.426|387.916|383.1736|393.5807|425.8856|419.3303|415.6029|445.599|478.4147|456.838|439.3282|419.0955|425.8981|390.1391|346.6734|383.0511|355.5734|329.2256|285.0535|311.004|308.6003|301.2319|279.8195|296.2358|299.0373|269.2292|267.5598|263.7097|261.4077|257.2477|275.0731|263.4325|262.9916|266.0966|277.6589|373.5097|369.2695|366.4292|428.0068|431.5948|445.4707|467.9387|482.9923|473.938|482.6947|502.1777|
2022-02-13 18:35:33|pink_usa_0846|BSEFY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||824.3842|753.5509||836.3352|811.109|812.3759|855.4665|905.9284|927.747|902.9664|924.9135|966.396|983.4224|1106.9258|1155.1554|1187.1754|1105.7339|1038.2643|1014.965|1040.8763|989.3093|1043.9945|1083.0421|1035.3975|1007.2374|1016.3487|985.6203|1048.8891|1055.7932|1154.3235|1259.452|1307.2683|1159.2082|1218.4501|1229.976|1224.1131|1219.1815|1311.707|1267.5796|1233.8237|1289.287|1328.9677|1373.9254|1393.7573|1389.5899|1391.5402|1403.0037|1449.76|1502.5406|1423.35|1426.4818|1417.81||
2022-02-13 18:35:34|pink_usa_0847|TINLY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3431.0003|||3471.1858|3387.6717|3314.9454|3270.2397|3323.8816|3121.1012|3240.1832|3342.7162|3145.3636|2968.2571|2969.19|3021.1199|2848.5824|2600.3707|2500.8463|2472.1158|2309.8147|2301.5783|2280.0658|1964.6978|1828.778|1740.2043|1707.1235|1726.8289|1664.0089|1808.4665|1912.2115|1931.4433|1749.9681|2158.0888|2150.6572|2121.3954|2129.9886|2261.1195|2223.9984|2255.3912|2331.6254|2416.0729|2559.5158|2621.4846|2659.7366|2739.6375|2788.7855|2857.8544|2988.0842|2558.9679|2602.8418|2618.709||
2022-02-13 18:35:36|pink_usa_0848|SGAMY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||833.0018|657.6716||694.5663|668.7145|631.0307|665.3666|684.102|707.341|686.8228|719.128|747.3878|865.9322|949.802|1040.2938|1113.8109|1018.1367|924.556|992.3745|1012.0866|965.2937|992.6984|1030.0348|971.911|887.6887|835.366|832.1802|828.5032|840.4497|899.3088|954.102|949.6386|796.7509|729.9198|717.8736|706.0444|694.5299|735.3539|713.0005|752.5154|772.0915|757.7403|809.6525|810.4662|797.3966|801.7539|791.9975|637.3047|650.5822|558.549|553.9047|538.2847||
2022-02-13 18:35:38|pink_usa_0849|MKTAY|net_ppe|0.109589041096||||||||||||||||||||||||||||||||346.2953||||530.8987||||700.9554||||788.7854||||884.2194||||806.2308||783.8549||722.5179||||698.1127||686.3314||719.1645||769.0204||778.8554||735.4181||624.2535||640.641||570.0076||595.3407||574.3895|563.4046|548.0979|507.2373|509.4914|484.4725|483.8402|516.4765|493.2379|481.2401|484.8349|483.617|502.5738|522.8802|503.8572|524.9687|537.5246|579.0356|613.0493|622.2086|691.2706|701.6479|694.5975|776.5638|734.2296|773.0194|819.0658|802.3478|782.508|794.277|848.1037|871.0718|865.8968|897.544|930.8371|948.1844|944.5167|948.9564|961.711|944.67|916.3467|896.1749|914.1075|882.7448|890.0966|915.2151|870.6581|832.7648|798.2098|802.5142|808.6182|788.0352|825.8462|843.6033|861.1623|809.3985|854.0447|870.2493|888.9622|892.9074|948.6503|940.042|938.7179|971.0477|1014.1054|1141.901|1177.9016|1300.12|1356.9432|1438.2744|1552.1875|1708.2898|1716.6028|1850.2055|1892.6079|1969.8927||
2022-02-13 18:35:42|pink_usa_0850|KNCAY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2542.6777|2301.386||2397.4942|2250.4372|2192.0593|2269.5372|2367.1029|2372.1346|2292.226|2276.0802|2322.1936|2264.7854|2174.8378|2191.7322|2211.3414|2041.4837|1914.9028|1882.1124|1745.8417|1668.865|1720.4532|1731.2089|1644.4962|1514.359|1513.2512|1493.023|1509.1955|1504.6572|1666.6038|1785.9258|1816.9062|1641.9085|1704.5475|1703.054|1690.7856|1724.4965|1815.5748|1741.7762|1712.3085|1819.6134|1868.1776|2872.5703|2880.3391|2834.3329|2863.4056|2801.3324|2876.6195|2907.6559|2651.8298|2624.4527|2534.8102|2425.0662|
2022-02-13 18:35:44|pink_usa_0851|MNBEY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1435.6305|1367.6006||1381.0262|1333.7525|1327.9866|1345.1633|1456.0565|1496.7191|1491.6339|1510.0932|1526.5557|1526.0474|1543.5239|1614.9798|1746.309|1866.7662|1813.4924|1739.148|1712.5041|1614.0103|1621.7576|1620.5797|1609.3986|1567.7596|1604.5256|1608.0113|1563.1284|1549.4855|1583.6037|1595.8603|1591.1809|1524.8209|1785.0793|1823.2069|1906.4061|1985.2745|2107.9906|2111.5137|2150.0854|2187.6846|2204.1354|2671.1488|2669.2631|2668.8461|2545.1672|2722.7145|2727.776|2795.5507|2656.7611|2684.3462|2667.0811||
2022-02-13 18:35:45|pink_usa_0852|YKLTY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1326.332||1471.3984|1403.7995|1393.8798|1507.8607|1568.8308|1628.0327|1607.2783|1694.9148|1763.7408|1730.6933|1664.0883|1754.55|1801.6544|1665.7882|1599.4994|1601.4225|1702.2023|1581.2176|1789.9394|1833.9797|1733.5655|1645.4583|1712.8119|1677.7916|1741.3673|1673.5705|1795.3968|1913.6803|1908.3758|1642.5963|1773.5863|1741.0699|1732.3328|1752.7209|1893.2732|1809.039|1740.0247|1811.1223|1804.4403|1893.7397|1852.7297|1816.1035|1887.575|1847.6379|1884.1306|1929.5331|1840.6029|1848.134|1848.8809||
2022-02-13 18:35:47|pink_usa_0853|THKLY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||979.5898|858.5101||929.6654|867.2777|853.511|889.5925|909.2211|930.8881|906.4042|966.0731|1016.8742|1000.1792|967.2736|1036.9926|1057.4995|965.9529|931.3528|912.0948|932.8612|853.564|921.5408|903.5211|815.1875|774.292|814.2053|787.8034|903.2385|891.3536|973.572|1032.6378|996.0798|868.0971|971.6583|969.3368|990.2968||1114.351|1096.7262|1097.3626|1284.2304|1221.3349|1289.1973|1282.6939|1423.8701|1408.5287|1415.7457|1443.2873|1414.8597|1361.563|1362.1195|1363.0418||
2022-02-13 18:35:48|pink_usa_0854|FELTY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2084.6093|1964.9752||1976.4466|1899.0735|1883.5032|1928.7631|2041.7479|2076.5503|1994.4906|2004.7516|2048.4072|2000.0109|1925.0095|2099.6388|2148.7833|1956.3521|1788.8222|1742.9147|1728.4677|1631.6599|1677.3194|1662.8397|1548.9649|1452.4963|1457.5168|1483.5201|1501.7887|1477.0016|1570.0892|1666.9744|1684.3893|1505.2948|1551.9092|1534.0491|1543.8237|1547.1231|1642.9672|1562.6077|1544.4369|1617.2045|1642.5673|1683.2542|1684.1431|1769.0223|1868.0882|1864.2835|1918.2826|1937.7359|1901.4381|1924.4641|1951.521||
2022-02-13 18:35:50|pink_usa_0855|KYSEY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33475.7515|30539.2286||33296.5826|32096.576|32029.207|33853.8056|35556.8878|36647.2016|36028.3393|36845.5307|38455.4911|37850.9789|35795.6739|36946.2996|37513.3735|33763.1228|30949.6111|29478.8497|29609.5066|27602.9017|28383.5222|28760.4762|26658.4918|24693.785|24667.4578|24152.5006|24726.8194|24735.0292|27057.9123|29630.0372|30038.4628|26043.4366|27520.9742|27582.545|27584.887|27838.7167|29679.4882|28964.8105|28352.0061|29361.2969|29959.3593|31144.836|31198.2842|31200.0322|31997.4014|32189.7318|32984.5167|34036.6736|32203.3219|32189.006|31792.1093||
2022-02-13 18:35:51|pink_usa_0856|RNECY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2182.4888|||2203.7715|2116.3741|4139.2126|4333.3578|4404.4392|4162.526|4076.3967|4179.1771|4045.0281|3732.4678|3715.2738|3585.0707|2964.394|2576.5394|2286.6993|2193.6719|1954.8889|1984.7361|1955.8|1803.0204|1631.3297|1514.7008|1464.4001|1498.9111|1463.4809|1539.5903|1692.9454|1812.9249|1732.54|2019.7877|2070.8052|2201.272|2466.6317|2504.1798|2345.8478|2209.1506|2288.1822|2400.9209|2314.3957|2243.5357|2135.773|2038.8893|1935.3547|1881.7365|1816.5844|1653.8095|1650.7412|1729.2144||
2022-02-13 18:35:53|pink_usa_0857|TOSCF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3675.6769|3254.7452||3478.6029|3269.4943|3236.3868|3389.6045|3492.3524|3495.5144|3329.0953|3370.6004|3469.6023|3332.5449|3052.5538|3178.1988|3177.7665|2826.5087|2554.5879|2450.8936|2421.8436|2247.2121|2260.1256|2283.2309|2123.4596|1986.8706|1946.2632|1879.8709|1891.7888|1860.5695|2018.1599|2226.5395|2243.5209|1970.9883|2100.4895|2111.3203|2115.5287|2139.0005|2290.8269|2266.5602|2289.9243|2451.0354|2486.6105|2639.3874|2690.8367|2744.211|2825.8847|2877.1622|2946.2388|3020.4979|2859.6993|2900.1476|2882.5987||
2022-02-13 18:35:54|pink_usa_0858|TKGSY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12215.5929|11219.6052||12231.4885|11829.472|11853.5317|12770.3786|13452.8168|13721.9214|13465.3209|13771.8071|14415.2063|14116.4724|13432.8821|14000.2254|14292.073|12965.124|12106.8319|12094.0302|12234.8321|11533.8636|11616.5472|11802.7848|11025.4815|10255.0077|10538.54|10297.9651|10694.1546|10708.162|11673.469|13342.5064|13418.7346|11663.1268|12451.3807|12267.8587|12186.7834|12328.5283|13298.6449|12762.8645|12376.2887|12775.5895|12857.793|13166.9735|13209.7698|13090.1553|13505.0496|13407.5337|14027.6673|14274.6742|13560.5783|13633.1995|13518.5144||
2022-02-13 18:35:56|pink_usa_0859|TSUKY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||953.1529|884.4974|935.155|1084.3334|1089.2652|1087.2692|1127.5931|1184.8995|1210.595|1147.898|1177.6199|1237.5373|1229.5355|1185.6091|1252.3014|1304.0742|1179.1308|1086.0224|1103.3062|1122.0129|1074.3646|1158.0623|1165.9154|1087.4863|1009.3969|1005.2934|1007.7312|1039.5472|1042.231|1111.5912|1213.0834|1259.7602|1111.6784|1156.9511|1161.228|1174.788|1211.0655|1280.6822|1286.707|1288.7196|1341.8194|1377.8867|1410.0984|1432.7453|1441.7861|1445.1428|1463.0615|1481.2718|1509.8805|1431.708|1421.8593|1397.4607|1360.602|
2022-02-13 18:35:57|pink_usa_0860|KNAMF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||357.1694|384.9444|389.7379|426.364|430.8382|442.0423|426.3279|430.8577|621.2912|434.0954|427.7764|461.6948|433.7245|361.7444|357.3291|374.9658|380.4403|451.0541|470.498|506.9187|522.058|667.5669|623.9069|634.3772|734.461|611.5752|634.1453|667.3223|664.393|667.4195|697.0292|729.1735|753.059|715.2862|728.817|791.6507|766.9619|756.3496|784.3626|808.7481|731.5968|637.9434|808.1585|827.6769|775.6658|751.2018|792.3397|747.6337|699.1712|660.3234|650.7286|664.8277|647.151|714.1088|763.5792|765.4941|665.9409|676.1485|680.9288|677.2885|680.9322|744.1146|713.7605|692.7642|712.9075|741.7316|1090.9085|1106.8081|1019.3222|1079.1866|1076.0872|1091.046|1138.737|961.1166|958.5323|969.436||
2022-02-13 18:35:59|pink_usa_0861|KNMCY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||357.1694|384.9444|389.7379|426.364|430.8382|442.0423|426.3279|430.8577|621.2912|434.0954|427.7764|461.6948|433.7245|361.7444|357.3291|374.9658|380.4403|451.0541|470.498|506.9187|522.058|667.5669|623.9069|634.3772|734.461|611.5752|634.1453|667.3223|664.393|667.4195|697.0292|729.1735|753.059|715.2862|728.817|791.6507|766.9619|756.3496|784.3626|808.7481|731.5968|637.9434|808.1585|827.6769|775.6658|751.2018|792.3397|747.6337|699.1712|660.3234|650.7286|664.8277|647.151|714.1088|763.5792|765.4941|665.9409|676.1485|680.9288|677.2885|680.9322|744.1146|713.7605|692.7642|712.9075|741.7316|1090.9085|1106.8081|1019.3222|1079.1866|1076.0872|||||||
2022-02-13 18:35:59|pink_usa_0862|MIXIF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.0531|10.4636||10.1192|10.6103|10.3693|10.1587|10.9517|10.7853|17.7055|17.6929|19.1802|17.722|15.2847|14.7294|13.9748|11.3974|9.7279|8.3255|7.7161|6.3756|6.044|5.6892|5.1184|5.0806|5.1985|5.4197|7.8572|7.4949|8.2297|8.6278|11.5782|10.3176|11.502|15.2902|15.1113|16.1079|17.7661|18.4489|17.3985|36.393|37.0591|40.5197|45.9352|71.0397|95.6575|93.6092|92.9361|93.1883|117.8269|120.8274|129.0819|125.0926|
2022-02-13 18:36:01|pink_usa_0863|STAEF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1233.5457|1145.7642||1229.7608|1182.1775|1118.5375|1183.0761|1243.6071|1319.16|1292.3423|1325.7176|1354.2079|1362.0578|1362.1365|1407.6342|1460.1026|1419.081|1379.7504|1353.4051|1389.0002|1348.4092|1360.8658|1386.5428|1356.3029|1321.464|1321.3882|1319.7784|1339.7398|1354.8007|1439.8727|1523.7345|1549.7978|1438.9613|1471.932|1493.8286|1504.8099|1507.492|1567.5084|1499.3803|1481.6158|1521.2108|1560.5486|1615.2456|1614.8281|1656.0806|1685.5635|1712.2243|1736.4984|1773.253|1701.5821|1700.9556|1681.4765|1661.0501|
2022-02-13 18:36:02|pink_usa_0864|CCOJY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1482.3265|1557.5709|1573.5022|1479.4365|1440.5416|1542.0319|1596.3772|1643.4561|1592.7101|1668.4622|1745.3685|1675.9057|1604.2374|1682.7048|1688.8385|1485.779|1354.6553|1559.3282|1543.6697|1406.7519|1423.1032|1437.0556|1332.3104|1206.3179|1194.6904|1266.7626|1274.0794|1246.4774|1343.6694|1494.359|1517.9775|1356.8934|1395.9795|3609.7815|3621.4675|3894.4533|3834.4338|3689.6658|3556.0557|3944.7339|4445.3479|4549.5871|4606.7029|4653.623|4755.1537|4786.3728|4802.9456|4754.0652|4368.3419|4346.8834|4210.7035||
2022-02-13 18:36:03|pink_usa_0865|SQNXF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||234.8142|192.7282||221.3547|214.1507|201.5065|213.0954|219.9534|227.314|208.2826|212.0177|219.8031|218.0822|208.7734|243.747|278.7618|245.5442|214.1948|200.1765|203.2349|189.9043|193.5335|198.679|182.0231|125.1064|113.4682|108.4439|113.1957|114.1084|122.316|132.7444|135.1842|121.9454|127.3089|127.6686|135.5306|140.4564|151.1246|145.2385|149.4352|163.705|161.3409|178.65|179.7948|192.2277|190.1214|188.6124|193.6981|188.2575|178.1816|175.2663|172.0585|171.8795|
2022-02-13 18:36:05|pink_usa_0866|NRILY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||635.4903|588.5674|598.7495|639.8226|614.1045|630.3359|656.6769|683.7918|687.4513|702.581|711.1117|748.4953|783.1395|820.9633|895.6458|948.509|746.0529|673.9027|648.929|656.0218|616.6291|609.9069|620.3025|561.9272|511.0387|449.1659|452.5614|497.0902|537.8317|581.7214|649.8901|651.3323|592.1958|570.5378|652.446|639.6969|622.3813|644.8485|611.1743|585.2243|590.3531|913.7059|597.1465|598.677|590.8618|852.2106|589.5091|593.8222|597.3803|818.5242|717.4925|678.9973|651.9499|
2022-02-13 18:36:07|pink_usa_0867|NGKSY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1557.8864|1110.3839||1161.7731|1079.5042|1020.6064|1046.1088|1070.4192|1075.2569|1035.7634|1069.1083|1117.0098|1084.4005|1014.3184|1064.007|1088.2312|1024.3588|1030.9153|1049.3024|1140.3783|1128.6855|1176.6801|1251.3129|1222.996|1181.1995|1166.9065|1209.2318|1307.8855|1378.6051|1498.9043|1650.8567|1715.2315|1546.5824|1621.5651|1646.9809|1666.1008|1702.6941|1835.9098|1784.9352|1838.7862|2001.9227|2224.1125|2207.5171|2248.7044|2274.7944|2410.8784|2417.3415|2447.3305|2514.774|2358.9124|2337.7849|2267.4277||
2022-02-13 18:36:08|pink_usa_0868|CSIOY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||890.6915|754.3286||824.4813|780.278|766.0133|776.8072|813.7811|825.7465|798.5247|819.3383|851.9405|792.9078|758.2694|797.013|821.3705|743.7385|683.7262|651.4063|659.2513|610.4632|621.3536|625.0254|573.206|521.2585|519.0296|502.423|514.3811|508.5327|541.6672|573.1537|578.0598|502.149|507.9387|509.0409|513.5264|514.6285|546.0811|521.3367|511.9448|522.2431|512.3243|559.0272|558.6608|550.631|551.2937|547.7791|554.8157|558.3442|517.1582|513.0258|505.8758||
2022-02-13 18:36:09|pink_usa_0869|DCMYY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20817.4017||19736.4487||22194.9597||22658.9201|22158.9113|23870.8155|24746.7917|25951.547|24924.864|25125.7021|26733.6653|25030.0733|24543.244|24131.7827|23175.6455|23577.8096|24596.3649|24425.079|24218.5577|24599.2428|23260.4317|24800.9931|25263.4686|28374.4161|26625.3061|26447.2716|30098.8519|27183.9985|27526.7947|29385.5452|28220.1152|27875.1371|29192.3409|30753.6193|31229.0641|30330.2944|30998.9003|32675.0443|32376.763|30816.0085|32083.695|33025.4663|29785.2557|27190.2161|25901.694|26001.1415|24121.2877|24853.8122|25091.0871|23143.522|20967.5698|20919.6992|20047.427|20335.9586|20069.2091|21712.0253|23616.1347|24203.4117|21417.2397|24696.2265|22671.433|22763.5023|22827.2998|26578.5262|23039.3024|22499.825|23342.1986|26349.2069|29442.0263|29523.1818|29086.1699|29777.7733|30462.8044|||||||
2022-02-13 18:36:10|pink_usa_0870|NTDMF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20817.4017||19736.4487||22194.9597||22658.9201|22158.9113|23870.8155|24746.7917|25951.547|24924.864|25125.7021|26733.6653|25030.0733|24543.244|24131.7827|23175.6455|23577.8096|24596.3649|24425.079|24218.5577|24599.2428|23260.4317|24800.9931|25263.4686|28374.4161|26625.3061|26447.2716|30098.8519|27183.9985|27526.7947|29385.5452|28220.1152|27875.1371|29192.3409|30753.6193|31229.0641|30330.2944|30998.9003|32675.0443|32376.763|30816.0085|32083.695|33025.4663|29785.2557|27190.2161|25901.694|26001.1415|24121.2877|24853.8122|25091.0871|23143.522|20967.5698|20919.6992|20047.427|20335.9586|20069.2091|21712.0253|23616.1347|24203.4117|21417.2397|24696.2265|22671.433|22763.5023|22827.2998|26578.5262|23039.3024|22499.825|23342.1986|26349.2069|29442.0263|29523.1818|29086.1699|29777.7733|30462.8044|||||||
2022-02-13 18:36:11|pink_usa_0871|TOTDY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1344.9968||1453.5619|1364.7448|1336.7417|1395.0641|1489.9377|1502.8173|1456.9682|1542.332|1622.4305|1589.8954|1519.7706|1610.1288|1634.3818|1466.3918|1355.1226|1284.2631|1323.3571|1251.3176|1338.8957|1365.3438|1289.4986|1243.8322|1299.4194|1299.6724|1354.6702|1336.3249|1463.6277|1603.7683|1626.6366|1436.5796|1598.1765|1625.1836|1649.6473|1662.4952|1777.9254|1722.0516|1698.8506|1772.5453|1783.9672|1859.3647|1858.0374|1862.8175|1912.2065|1924.49|1994.7058|2071.211|1987.5647|2031.3607|2017.9468|1985.0393|
2022-02-13 18:36:13|pink_usa_0872|DIFTY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||807.3362|724.8063||820.5114|813.7858|814.3856|859.7718|932.4965|981.0969|963.7756|989.8247|1048.6414|1031.1573|970.2018|1006.173|1030.6962|934.7496|865.7636|849.4203|871.2448|832.779|885.0341|912.6515|871.892|823.3569|846.5796|844.9757|900.7196|913.1577|1013.8754|1118.2451|1173.2498|1037.4261|1127.0692|1130.6386|1133.2586|1126.0731|1391.5884|1328.6626|1293.1351|1496.9518|1502.5203|1551.8803|1567.0217|1585.7113|1622.0879|1606.9326|1633.1813|1670.7178|1560.4944|1555.3873|1539.4775||
2022-02-13 18:36:15|pink_usa_0873|DITTF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||807.3362|724.8063||820.5114|813.7858|814.3856|859.7718|932.4965|981.0969|963.7756|989.8247|1048.6414|1031.1573|970.2018|1006.173|1030.6962|934.7496|865.7636|849.4203|871.2448|832.779|885.0341|912.6515|871.892|823.3569|846.5796|844.9757|900.7196|913.1577|1013.8754|1118.2451|1173.2498|1037.4261|1127.0692|1130.6386|1133.2586|1126.0731|1391.5884|1328.6626|1293.1351|1496.9518|1502.5203|1551.8803|1567.0217|1585.7113|1622.0879|1606.9326|1633.1813|1670.7178|1560.4944|1555.3873|1539.4775||
2022-02-13 18:36:16|pink_usa_0874|OJIPY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10311.8107|9210.6546||10241.242|9834.0248|9533.2992|10296.1419|10755.5869|11073.6259|10712.9212|11034.4968|11494.8184|11162.6915|10723.1647|13407.8364|13527.2458|12223.2696|11582.6499|11338.5455|11535.9681|10674.3147|11222.9212|11213.3935|10264.0738|10052.6881|10584.2772|10167.2962|10299.642|10009.8498|10120.1329|10809.9847|10516.9759|9034.7956|9571.1891|9547.08|9339.0145|9393.1526|9943.02|9305.8137|9031.9879|9316.8053|8881.5414|9636.9035|9292.8269|9180.1441|9399.1419|9442.0906|9679.4945|9953.8069|9440.4088|9723.5454|9716.3437||
2022-02-13 18:36:17|pink_usa_0875|CYAGF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.569|20.7959|19.6493|18.07|16.4475|17.3285|18.7015|19.947|23.5093|24.4126|25.6721|28.7181|33.6551|38.6735|45.3096|49.266|48.7762|41.3224|41.9928|44.4161|43.5807|49.7899|58.8839|54.7395|52.2707|54.1765|57.7509|63.5251|62.6318|73.1778|80.6952|85.2854|76.2385|78.7072|77.7722|77.041|81.4887|87.6259|87.5304|91.9182|94.9788|101.112|109.1678|120.4005|120.885|126.0721|123.6102|125.2996|132.2534|124.2268|125.7937|149.5384|163.4068|
2022-02-13 18:36:19|pink_usa_0876|SSDOY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1568.4766|1396.1432||1539.1748|1450.0998|1419.4503|1555.0269|1605.1934|1609.3455|1577.2524|1636.8057|1714.8913|1648.2223|1577.0214|1669.7772|1668.2434|1495.7924|1357.2891|1317.7173|1357.1956|1249.3163|1310.6192|1293.8292|1191.0882|1110.314|1141.2304|1092.5727|1122.2065||1210.2322|1313.5244|1349.995|1342.956|1402.3924|1426.4908|1430.409|1407.5005|1474.9799|1694.0208|1775.7365|2131.2465|2416.3254|2629.7765|2684.2785|2890.4135|2879.987|2964.9161|3049.0448|3306.7626|3319.6483|3268.5279|3202.9718||
2022-02-13 18:36:21|pink_usa_0877|JSCPY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||923.9076||1030.7239|977.0675|944.1515|970.4214|993.2322|1000.5203|959.773|980.4455|1032.8881|1058.2486|978.0871|1048.257|1112.9608|1048.4794|989.8159|949.8741|961.4363|917.6723|929.2173|966.6251|916.7603|906.2032|965.6462|966.0684|961.05|940.7469|1073.085|1162.2306|1189.0661|1117.5079|1178.3541|1216.1675|1287.3583|1373.6437|1504.0379|1613.7832|1607.5658|1653.4253|1654.5987|1840.0131|1860.2698|1945.5747|1995.539|2064.3089|2150.8547|2259.5171|1544.9298|1283.2565|1333.4825|1344.2909|
2022-02-13 18:36:22|pink_usa_0878|OPHLY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||556.1794|510.454||561.4488|544.251|534.5962|558.1635|585.9658|600.5306|584.3643|597.4334|626.7951|614.8771|655.2373|600.3774|618.5234|563.6596|592.3942|506.7565|510.8365|490.7092|574.7314|591.8958|559.0024|592.9141|589.4516|603.9313|619.4277|616.7315|712.5963|790.9121|808.1417|706.3343|748.2461|760.2185|803.2989|826.2937|887.5606|913.9023|901.247|982.1667|981.8985|1065.0971|1068.2647|1054.0798|1060.6529|1049.9153|1077.0124|1105.7609|1032.1953|1023.9167|1000.9426|977.7554|
2022-02-13 18:36:24|pink_usa_0879|YAMCY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1491.006|1288.8913||1386.7752|1327.582|1243.1508|1284.6631|1351.2037|1359.2215|1301.3693|1324.8131|1380.3721|1357.9394|1298.3247|1330.9002|1361.0038|1256.2842|1171.6515|1120.9826|1125.8556|1056.4291|1068.7145|1084.4324|1023.0676|949.9699|942.7193|920.7544|920.446|894.5491|927.7792|989.5861|982.3085|901.5691|943.3684|939.5775|973.0966|985.4925|1112.6666|1056.734|1039.2914|1079.6557|1090.4422|1107.4797|1102.0654|1110.7298|1125.0353|1130.1039|1142.7897|1163.1709|1073.0512|1064.7685|1052.9327||
2022-02-13 18:36:26|pink_usa_0880|YOKEY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1165.4642|1027.3215||1026.7318|973.0362|945.2419|966.0257|1008.6457|1023.8088|974.834|1002.351|1028.2364|1003.0363|949.644|945.0126|975.2865|909.7102|847.5503|810.0165|823.7627|781.1741|802.7797|805.0394|751.8198|715.3923|701.9034|680.9733|682.8026|675.6283|715.0341|748.6094|752.355|673.0085|705.0555|696.7814|691.182|685.1898|722.0387|686.2094|671.4163|665.3049|677.6967|752.6357|750.6087|769.1956|768.5449|763.7159|769.3987|794.0539|766.7086|755.0787|735.1502|730.3597|
2022-02-13 18:36:27|pink_usa_0881|KSANF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||686.2264|607.1817||654.9346|629.993|624.5846|662.3721|687.2396|696.5311|680.7166|822.4606|852.9568|798.9567|785.8863|843.9732|893.1636|843.2332|840.6686|836.3432|862.2818|824.7453|865.9596|878.5556|825.3694|775.6814|807.5655|780.4684|791.1105|756.4703|800.9346|847.5816|840.1793|753.7523|1021.0023|1003.0771|1029.5773|1050.8733|1166.0025|1098.4905|1071.2912|1121.5131|1149.4084|1212.7549|1195.5291|1176.1495|1197.4955|1153.6735|1179.686|1201.0726|1153.2402|1172.7325|1159.9858|1129.3263|
2022-02-13 18:36:28|pink_usa_0882|ITTOY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||255.135|320.0286|||321.511|317.9313|345.7009|364.4734|380.051|359.2658|364.0925|390.9391|378.9057|350.2116|366.5466|375.9543|345.2133|368.5883|349.7099|352.079|325.4495|345.8863|348.5707|322.2764|290.5813|289.7522|283.2695|291.4345|296.642|315.9681|349.9191|355.3279|308.737|325.2486|316.8551|309.1594|308.2414|328.0044|310.1654|299.838|308.833|311.0473|495.838|509.7429|506.121|512.4496|511.17|513.2069|523.8846|408.0066|438.5229|448.3205|261.1432|
2022-02-13 18:36:30|pink_usa_0883|GREZF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6101|0.8512|0.9341|1.2685|1.2187|1.695|5.3327|5.1657|6.0701|11.882|15.6751|18.5457|19.5129|32.0166|34.0934|36.5531|38.0515|35.8096|34.2779|30.5055|27.2562|26.3065|23.3436|20.4898|17.2118|14.8819|14.2631|13.2053|12.7405|10.1064|10.126|9.7501|11.3231|10.0864|10.1157|10.7416|12.2424|14.0877|15.2962|17.979|20.5543|22.4008|21.5735|22.7647|22.0036|18.5508|15.2449|13.7101|11.4672|10.0772|8.4953|6.6565|
2022-02-13 18:36:31|pink_usa_0884|SKSUY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2690.3567|2412.183||2777.3423|2758.665|2747.1696|2871.5108|2924.9378|2955.4381|2839.7611|3011.2904|3110.2349|2996.5478|2809.0071|2923.8552|2966.1352|2748.4365|2555.7455|2500.2372|2540.8249|2423.946|2449.1796|2493.8011|2356.7856|2213.5469|2198.1927|2230.5165|2251.8531|2261.916|2401.9587|2580.9914|2580.217|2274.5665|2341.2262|2372.4148|2439.7461|2464.8843|2632.3346|2651.6612|2658.4679|2756.2254|2790.9746|2948.7069|2990.8282|3068.5913|3120.5743|3179.8306|3298.0448|3380.171|3185.4138|3183.1065|3142.022|3075.278|
2022-02-13 18:36:32|pink_usa_0885|DACHF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2297.4386|1983.034||2122.1297|1975.3555|1874.4915|1923.6329|1941.6314|1925.7765|1811.2577|1817.4519|1846.7289|1802.1089|1691.3286|1767.6288|1807.0125|1677.6042|1585.8103|1573.248|1592.6439|1485.2696|1525.9382|1537.8149|1441.1129|1398.3592|1390.4106|1385.5326|1409.1869|1437.2695|1562.0997|1659.2122|1734.298|1606.1752|1656.2499|1657.585|1669.6653|1676.9533|1731.8258|1736.6098|1720.3041|1763.6555|1780.6392|1941.6923|1996.723|1907.8233|1890.8135|1920.7631|1957.3742|2082.6038|1991.7618|2022.8937|1995.2302||
2022-02-13 18:36:33|pink_usa_0886|IHICY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2917.6993|2767.0364||3043.1659|3087.3893|3109.8172|3250.6371|3449.822|3522.4348|3951.4428|4119.0059|4343.2508|4293.7666|4067.1517|4312.0854|4449.8854|3983.2285|3409.6253|3331.0775|3338.7105|3111.0685|3269.2652|3300.3688|3132.7533|2872.9104|2979.3739|2869.4927|2945.791|2908.1291|3111.6012|3351.9145|3411.5743|3027.3386|3062.4972|3039.428|3026.4734|3049.5947|3284.5229|3161.2355|3088.0293|3289.1163|3443.4181|3419.6325|3575.1753|3544.4911|3602.1189|3681.2512|3663.3449|3722.7598|3356.8058|3277.5196|3174.3148||
2022-02-13 18:36:34|pink_usa_0887|SNPHY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||289.5064||311.0931|291.7658|284.0761|292.2519|302.7357|308.7009|299.9711|311.1996|323.4958|325.5724|310.1044|318.024|333.9526|303.5197|287.4091|285.9796|288.0609|267.9645|264.0595|269.3062|253.4613|239.1979|242.4654|238.6402|241.4719|242.8331|249.0359|273.961|281.759|249.428|255.3512|255.3015|261.2744|263.1818|279.5335|276.9955|277.0564|281.2392|285.8933|362.7866|354.6895|360.0746|329.4161|332.1211|342.7404|345.643|357.9678|376.7116|438.4495||
2022-02-13 18:36:36|pink_usa_0888|DSCSY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||520.3754|490.2742||562.9834|540.381|573.8178|614.1889|635.535|646.7885|643.2022|668.4777|693.0787|695.5849|670.5463|697.5108|717.9054|651.059|589.5693|601.3723|609.6639|578.776|612.7832|622.3139|596.8511|564.4477|551.4622|547.354|555.1853|555.0376|576.8281|611.7699|610.9174|530.4364|592.2985|592.5525|591.7941|620.0307|651.7742|634.0748|618.2532|636.7414|693.2725|723.0708|820.0256|816.2769|864.369|878.6176|937.6887|1018.9139|983.0811|989.6234|1017.9689|1019.2935|
2022-02-13 18:36:38|pink_usa_0889|KSRYY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||439.1139|396.8896||438.8286|407.3068|399.1325|422.2245|440.8851|450.8857|442.0956|452.3589|467.347|456.0356|426.623|454.9104|465.7279|418.3893|379.1128|364.0257|365.6614|338.2006|344.147|351.6569|323.5103|300.2068|298.1832|294.2068|320.6531|318.6204|360.2751|394.0602|402.668|372.2074|400.888|403.7676|414.8852|419.4534|451.7835|439.7147|434.9358|457.7126|513.145|536.9323|565.4135|573.4967|610.9016|624.752|617.2526|624.6745|570.116|560.1555|540.8931||
2022-02-13 18:36:39|pink_usa_0890|SOHVY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2335.0829|2161.6727||2478.2032|2350.251|2314.1391|2437.9072|2545.4206|2612.1358|2574.1551|2659.7737|2811.1183|2787.8479|2670.7158|2795.6502|2854.53|2584.9071|2237.1242|2169.422|2217.4334|2065.4941|2140.4996|2140.6652|1987.9134|1858.207|1901.984|1842.332|1922.2669|1896.1184|2026.4608|2187.4175|2191.1622|1907.4577|2036.9155|2034.3693|2058.6924|2086.02|2254.5984|2169.4932|2147.5258|2243.8146|2239.2012|2348.9839|2375.237|2374.2922|2480.4147|2501.2106|2585.2159|2695.5268|2500.1633|2565.4366|2567.6658|2505.4747|
2022-02-13 18:36:40|pink_usa_0891|JPSWY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||933.7466|922.4027||1126.3782|1113.4958|1188.3645|1295.9292|1433.6878|1463.0503|1412.8308|1432.284|1486.1366|1419.7154|1294.4732|1309.77|1306.251|1141.9613|1003.3351|932.8678|915.3952|828.1856|832.4748|827.6878|755.1285|680.6986|682.9587|677.0368|692.9453|667.7765|433.4174|477.479|493.3375|424.8272|288.292|290.7823|295.6126|295.3976|313.513|291.7347|288.6056|317.5325|311.2818|336.6786|335.6726|341.5617|362.2179|358.8599|384.3492|399.8146|418.8121|416.6949|407.2733|394.3087|
2022-02-13 18:36:42|pink_usa_0892|MTHRY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.763|0.6665||2.0933|1.7743|1.4335|1.9004|1.9036|1.864|1.7489|2.4022|1.9818|3.8686|3.5164|3.5348|4.4717|4.5725|4.0887|4.4397|5.0404|5.009|5.4901|6.0935|7.0926|6.8467|6.9147|9.9267|7.8155|8.051|9.1461|11.1958|11.3213|10.4036|11.2873|11.2914|11.0757|18.6359|14.6137|14.6759|15.0675|17.2722|14.0967|67.5823|71.0287|73.7395|90.4388|98.1353|105.1055|110.2047|110.5749|109.1581|111.9037||
2022-02-13 18:36:43|pink_usa_0893|HPHTF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||619.6546|548.8744||594.5419|564.2782|563.2775|580.0064|637.6824|654.6658|638.3101|649.3971|680.7654|677.4768|641.1312|656.46|661.5168|593.9441|553.9711|542.16|547.189|543.8771|565.51|600.7797|563.2251|529.2016|545.1973|549.5871|557.6292|546.8372|582.2464|627.3526|635.1505|575.0858|600.527|612.9127|607.0387|625.131|672.5045|643.5028|630.9195|645.6041|663.5278|690.4753|717.4101|737.2388|761.2721|757.9629|817.026|826.5743|762.1943|769.7965|772.5169||
2022-02-13 18:36:44|pink_usa_0894|THYCY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6323.3972|5619.0239||6212.555|5880.3467|5668.4901|6037.1154|6009.5585|6052.202|5781.3435|5944.9078|6166.7342|6063.0956|5610.7364|5904.0576|5907.953|5272.8908|4858.5332|4738.2934|4816.7984|4472.0001|4570.0606|4661.1474|4309.8482|4019.9436|4086.897|3961.9025|4056.7705|4360.6125|4338.2751|4626.9491|4869.5567|4220.3971|4446.5185|4411.738|4399.2728|4447.2583|4756.1716|4562.5897|4519.7718|4711.7507|4698.3488|4894.3474|4915.1979|4923.2726|5038.7489|5057.3394|5143.9922|5239.476|4898.2002|4990.0269|4860.481|4752.196|
2022-02-13 18:36:46|pink_usa_0895|AMDWF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1154.4111|1048.0669||1201.7606|1155.7217|1140.1419|1203.3144|1233.3234|1286.804|1273.9998|1333.0153|1462.1093|1418.7244|1331.0811|1400.6034|1427.2199|1287.1502|1257.7903|1228.4115|1259.8501|1162.4313|1227.1794|1238.2681|1144.7941|1072.6071|1078.9395|1037.5195|1073.0863|1057.8018|1109.7584|1185.089|1211.1358|1089.9083|1180.6796|1194.0756|1228.3709|1212.662|1185.7353|1145.8478|1141.0963|1179.5824|1180.7134|1323.0626|1349.3042|1388.9747|1433.3545|1459.5298|1506.907|1533.9363|1452.8475|1464.7464|1437.409||
2022-02-13 18:36:47|pink_usa_0896|PORBF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||633.7578|622.3115|637.3168|662.367|636.0354|620.2089|676.1538|688.8224|644.395|591.1304|573.9795|579.801|543.1052|562.4783|572.1659|521.7843|443.9364|441.9179|433.6126|440.7885|442.9461|458.7471|500.4152|512.4929|372.4482|387.7492|390.9409|395.4449|402.0682|434.9302|417.2485|410.5533|415.2661|400.9306|408.5427|408.6558|403.9326|397.0277|399.1773|390.1311|398.7383|371.7647|368.9502|356.8287||
2022-02-13 18:36:49|pink_usa_0897|TKYMY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2003.414|1899.8504||2067.9197|1933.9035|1890.2593|1980.1103|2076.5716|2156.9678|2141.1346|2271.6941|2573.412|2654.2959|2749.7029|3028.1328|3374.4956|3214.2064|2913.8094|3042.915|3150.6931|2964.8306|3139.5627|3221.9226|2359.5276|2133.0945|2110.5006|2044.8268|2071.112|1019.2815|1065.5403|1145.8406|1160.091|1030.9604|1066.42|1002.1131|989.3813|985.1998|1037.3772|1001.9846|1015.6125|1045.8001|1047.142|1085.635|1094.3771|1103.7782|1139.8956|1150.2347|1163.7219|1143.6917|1124.2866|1172.054|1183.8369|1174.0538|
2022-02-13 18:36:50|pink_usa_0898|JTTRY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1494.2789|1361.1164||1488.1896|1439.941|1431.6796|1488.4134|1596.2221|1646.1187|1609.5862|1655.6633|1727.0353|1665.5324|1554.1308|1586.9196|1624.0134|1444.1785|1303.7218|1228.513|1211.1007|1119.0507|1128.9405|1123.2216|1025.0784|918.7331|911.8529|872.9302|881.7188|869.1594|950.2085|1021.1696|1036.3466|886.1185|900.5714|887.2533|897.4068|1037.4441|1110.2577|2339.2609|2399.2058|2518.0851|2637.0925|2680.6949|2662.1399|2724.5318|3104.8534|3037.1212|3025.094|3027.9735|2767.7621|2706.6537|2618.2534||
2022-02-13 18:36:51|pink_usa_0899|SUOPY|net_ppe|0.358989086732|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4308.4207||4104.2025||3392.3019|3471.7058|3447.751||3026.6139|3066.5699|3032.2908||2370.4918|2361.4848|2259.8032|||1808.8782|1761.0545|1646.8372|1641.5421|1535.191|1414.7393|1395.3092|1355.3124|1340.674|1316.2555|1397.5408|1484.6806|1477.6811|1296.3291|1326.9676|1291.3333|1281.7849|1341.2682|1423.6577|1398.9113|1508.1885|1627.8614|1710.5255|1751.6613|1792.5202|1807.0491|1911.6883|1927.7243|1950.2202|1978.4882|1869.4387|1895.336|1960.2575|||
2022-02-13 18:36:53|pink_usa_0900|SUMCF|net_ppe|0.359504132231|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4308.4207||4104.2025||3392.3019|3471.7058|3447.751||3026.6139|3066.5699|3032.2908||2370.4918|2361.4848|2259.8032|||1808.8782|1761.0545|1646.8372|1641.5421|1535.191|1414.7393|1395.3092|1355.3124|1340.674|1316.2555|1397.5408|1484.6806|1477.6811|1296.3291|1326.9676|1291.3333|1281.7849|1341.2682|1423.6577|1398.9113|1508.1885|1627.8614|1710.5255|1751.6613|1792.5202|1807.0491|1911.6883|1927.7243|1950.2202|1978.4882|1869.4387|1895.336|1960.2575|||
2022-02-13 18:36:54|pink_usa_0901|NIPMY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2351.9062|2411.6477|2563.4491|2456.6008|2427.4959|2526.8382|2655.3794|2710.4798|2636.2745|2680.6632|2781.2665|2732.4168|2596.0055|2681.6328|2769.5606|2537.9102|2387.2167|2275.5107|2292.4584|2169.981|2299.7127|2366.538|2226.4492|2081.7864|2103.8857|2129.8884|2187.4106|2200.1889|2348.9326|2600.0466|2643.4722|2352.559|2187.5504|2596.1628|2620.7083|2645.0961|2532.6356|2469.7149|2464.0938|2567.7721|2614.5901|2891.6253|2904.0339|2922.0857|2957.3051|2998.5418|3242.09|3355.6499|3299.5784|3263.2902|3276.1867|3258.5675|
2022-02-13 18:36:56|pink_usa_0902|TYTMF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4365.3412|4531.0049|5062.5134|5014.488|4951.1269|5228.8264|5365.267|5489.8679|5578.7464|5732.9521|6005.4879|6043.5332|5496.3562|5669.7102|5777.1823|5209.8678|4791.3086|4623.9706|4541.2979|4033.5534|7389.1177|7518.6345|6983.6546|6654.6941|6583.1395|6459.0869|6594.428|6461.8073|6977.1431|7651.3749|7784.3655|6807.0452|7141.5693|7177.8429|7207.7612|7192.7451|7806.1878|7534.6949|7323.2505|7195.518|7166.5245|7425.0211|7735.4109|7450.9301|7529.2401|7787.0987|8027.4345|8027.0857|7532.462|7507.1759|7417.0252||
2022-02-13 18:36:57|pink_usa_0903|CCOEY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||173.8956|153.6917||1125.9445|154.1765|150.1838|159.6351|168.547|172.553|162.6546|167.8845|168.6473|169.0088|156.0546|159.39|160.7939|155.1558|140.8|136.568|138.4503|129.2173|131.9277|132.2423|130.2359|140.6662|144.3596|141.6225|145.7923|152.1556|185.28|199.9288|201.4328|174.6082|185.749|187.0979|188.7312|185.3919|195.6998|185.7735|174.6358|180.5332|183.6178|192.2091|193.2354|186.7639|192.8973|191.9676|194.0388|197.1488|193.2295|192.4717|186.2441|180.1872|
2022-02-13 18:36:59|pink_usa_0904|UHOIF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||403.6406|372.185||396.5726|386.5163|386.4542|404.3027|418.7907|438.7016|438.2131|440.7247|452.8055|444.3625|459.5981|454.8096|464.1823|431.8684|390.5611|383.225|386.4591|374.4051|380.1873|383.0709|357.2643|332.8247|333.3566|338.6162|340.6548|348.8324|376.4321|410.2654|419.897|383.4192|400.7717|397.1713|391.0982|386.0668|391.249|386.4039|377.0229|383.9569|388.2679|403.3897|407.924|407.0732|409.3712|411.5569|423.1759|433.6536|406.3114|399.209|392.9537||
2022-02-13 18:37:00|pink_usa_0905|TYOYY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1217.6659|1077.4276||1088.2477|1013.6282|1010.6005|1059.262|1002.3347|1022.226|1052.976|1145.5546|1176.1008|1156.6784|1142.3552|1169.8344|1185.9646|1111.607|1048.9799|998.7303|979.7812|918.0535|917.2556|934.6688|883.5729|823.0639|814.0053|846.0678|861.8588|879.7004|952.3972|1020.051|1056.1145|952.4864|993.6426|970.2562|956.3408|972.3915|1039.2969|1076.8115|1077.2637|1128.8987|1132.0378|1200.8733|1225.6431|1283.9303|1336.1332|1393.152|1453.2045|1487.9772|1442.8942|1474.0276|1492.883||
2022-02-13 18:37:01|pink_usa_0906|CLBEY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||582.7056|589.3799|617.2441|604.0277|577.6232|592.3638|617.0293|570.5445|525.1909|506.3809|508.7925|479.054|487.463|502.367|483.4786|459.2117|497.8106|526.2944|560.3234|573.4304|624.2046|676.0751|687.2623|619.4859|633.5482|639.0837|654.9771|661.7552|687.8334|655.6362|635.9244|658.019|654.3465|671.4759|668.9368|670.8824|663.6067|688.2486|709.4127|735.5386|700.5432|713.8018|716.0067|707.0966|
2022-02-13 18:37:02|pink_usa_0907|CBCFF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||582.7056|589.3799|617.2441|604.0277|577.6232|592.3638|617.0293|570.5445|525.1909|506.3809|508.7925|479.054|487.463|502.367|483.4786|459.2117|497.8106|526.2944|560.3234|573.4304|624.2046|676.0751|687.2623|619.4859|633.5482|639.0837|654.9771|661.7552|687.8334|655.6362|635.9244|658.019|654.3465|671.4759|668.9368|670.8824|663.6067|688.2486|709.4127|735.5386|700.5432|713.8018|716.0067|707.0966|
2022-02-13 18:37:04|pink_usa_0908|SWPIF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||324.4547|321.3921||354.1609||339.771|354.3454|371.4405|384.5541|388.4383|394.9808|445.3784|433.5646|409.7466|443.0412|475.5425|488.1692|468.3632|449.2702|448.8215|418.8149|464.871|467.7978|466.7341|442.6558|455.7057|484.4767|526.2003|537.674|643.5289|711.5106|744.8865|649.0028|696.3441|765.6544|757.6095|745.3461|828.6352|792.4148|755.2685|751.4392|732.6404|776.8716|761.3352|745.9259|749.6133|742.8694|||||||
2022-02-13 18:37:04|pink_usa_0909|TOKUY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14317.5146|13784.8032||15432.8475|14942.8655|14872.7939|15882.2291|16950.8359|17464.8112|16956.6981|17743.4093|18592.9891|18300.7024|17415.9072|18072.3564|18578.0734|16883.0384|15402.717|14719.5859|15088.1744|14086.3597|14450.2382|14566.9471|13490.1464|12331.5963|12472.4317|12428.8315|12742.3539|12668.7465|13998.7266|15347.3287|15510.7314|13579.7156|14355.4241|14504.7054|14463.5675|14709.5379|15747.6538|15603.0408|15359.6895|15979.233|16179.6351|16728.3693|16844.8303|16932.4143|17354.057|17411.7328|17763.9909|18182.8603|16403.0359|16363.2008|16190.5623||
2022-02-13 18:37:05|pink_usa_0910|FJTCY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||260.9335||317.109|324.1232|332.2559|351.0345|364.5211|369.2779|354.7943|365.7652|379.9157|369.472|347.4171|361.62|365.5215|334.4323|305.4206|294.0918|297.494|277.4469|291.3351|293.3251|274.7667|262.6339|273.9649|272.3404|283.986|279.6851|300.9677|316.0497|317.0467|289.9847|308.5233|306.6081|304.4749|304.0459|323.5911|311.5317|300.9551|311.7419|306.177|314.2408|311.5147|307.2173|316.3416|313.2171|320.7389|328.5587|306.2701|306.4152|306.5895||
2022-02-13 18:37:06|pink_usa_0911|ASCCY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||253.6584|242.9555||279.857|266.643|272.146|304.1282|325.343|337.9526|336.1393|354.1186|410.2626|396.6663|367.0029|384.6276|384.5324|352.4588|336.0593|335.7597|341.9203|322.4857|365.0968|366.5356|355.2627||350.7184|323.6936|328.4519|325.2687|335.5415|347.8278|350.2698|326.2253|334.6576|343.2493|347.8977|361.1154|375.4966|360.1194|350.1864|309.9838|308.2514|315.1027|311.7|314.9402|310.5214|312.5758|317.3417|284.597|268.7954|269.616|263.863||
2022-02-13 18:37:07|pink_usa_0912|UBEOY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3717.4427|3357.4218||3686.2578|3496.6417|3471.3851|3641.4589|3779.1735|3884.1912|3773.6189|3927.0477|4107.2514|4024.1015|3814.4803|4007.5056|4045.2602|3640.504|3437.8745|3325.1075|3324.6069|3118.5781|3230.0863|3295.9121|3098.9444|2901.7367|2894.506|2795.1403|2804.361|2776.184|2880.8486|3106.7065|3148.3484|2799.5002|2964.4262|2947.4902|2947.388|2960.0432|3145.4054|2977.6878|2897.1473|2955.5351|2988.139|3041.7854|3059.9579|3000.9401|3053.8786|3092.6529|3106.3812|3170.5532|3002.5365|2961.389|2892.8091|2821.9906|
2022-02-13 18:37:09|pink_usa_0913|MDNDF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||806.7375|808.9445|827.7839|787.2118|772.299|791.5537|801.8153|835.906|822.8291|849.9416|909.8719|912.7275|859.6246|885.6792|914.2739|838.0345|778.6584|751.5657|765.9481|720.7825|743.0881|773.7635|677.6487|614.3078|582.5285|571.0135|586.389|601.003|660.3709|721.9671|744.0665|660.997|685.6739|682.9283|690.9242|716.0219|750.3816|727.3325|701.4986|729.3279|732.6404|753.4421|767.5878|793.4204|797.368|802.5927|841.2039|887.8724|834.533|848.2615|883.6166||
2022-02-13 18:37:10|pink_usa_0914|SSMXY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||404.412|369.7812||402.3661|385.7745|384.979|393.2513|418.4447|431.5359|435.4966|450.5995|486.2405|478.7769|484.0439|493.6428|523.3659|511.0455|482.9764|482.3589|508.4143|491.6432|522.522|543.5128|513.4852|487.5609|473.4924|486.2371|498.7918|503.8598|527.432|556.2093|565.2171|508.2106|537.9279|555.1169|557.3225|559.0672|636.5959|610.4776|634.8425|646.9996|688.2579|904.9553|890.7857|888.0879|896.0513|886.6383|892.6448|908.9321|871.5091|863.4407|846.6697||
2022-02-13 18:37:11|pink_usa_0915|NPKYY|net_ppe|0.572898799314|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||748.7017|696.8155|708.6729|||696.4425|675.5415|711.9057|717.2685|736.6537|748.4351|787.4074|778.2637|757.6945|778.3039|793.4991|763.0225||710.4359|732.5492|705.2486|730.388|741.2748|719.6745|678.2797|679.6097|668.7971|676.9722|670.9637|721.0129|760.8751|765.9979|694.5808|717.5771|729.8969|736.827|741.1861|783.1755|754.5489|761.5841|783.9355|786.8717|806.4921|810.3921|819.0593|795.3879|809.4238|834.3811|857.0004|806.6037|799.793|781.8787|||
2022-02-13 18:37:13|pink_usa_0916|AIFLY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||436.5904|390.3246||352.9933|333.1533|321.8438|330.1634|352.5912|343.3637|271.2433|271.6879|281.0701|266.512|235.1997|240.345|238.8338|212.5964|199.6666|176.4693|176.5198|165.517|166.2384|167.758|155.8918|144.5666|147.2754|143.4971|148.1362|145.3579|157.3879|171.8955|175.3226|153.4571|157.9868|159.8022|160.0998|161.1856|170.6315|160.8101|153.4022|154.9149|151.1404|157.8989|155.5721|161.2994|182.2656|179.6437|185.8817|185.0385|161.0397|159.6981|153.8084||
2022-02-13 18:37:14|pink_usa_0917|MSUXF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||131.0677||144.9714|145.3293|146.8378|157.7254|177.8763|183.0193|181.1775|187.3492|196.1145|194.7617|191.3261|208.0386|213.9239|215.2015|206.1873|201.0192|209.0705|203.2844|230.5358|244.7548|228.3538|223.1693|232.7598|226.839|238.5943|237.1891|259.6145|257.5223|258.3161|240.8558|249.3051|244.1886|246.5097|252.5023|279.6087|286.0616|297.0233|326.9207|339.4481|406.9301|417.0295|425.2096|421.0393|420.033|426.4596|419.1872|385.1537|387.0964|375.5165|393.2659|
2022-02-13 18:37:16|pink_usa_0918|YMDAF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3207.0294|3087.2872||3397.2045|3315.2247|3850.228|4121.6524|4315.6536|4431.1142|4302.0542|4415.5482|4666.5121|4779.0686|4532.8005|4845.7584|4994.9799|4796.9563|4584.654|4459.2281|4562.0138|4298.8972|4365.2068|4423.6496|4096.4932|3773.0705|3721.516|3622.9684|3706.8238|3630.4117|3902.2776|4254.619|4320.4522|3745.1942|3866.1871|3819.3908|3790.4029|3793.8498|4028.1199|3856.8548|3742.6012|3842.143|3793.5988|3988.9472|3958.4134|3901.2965|3897.3821|3917.6998|3902.5033|4173.0808|3885.2681|3921.1606|3864.4694||
2022-02-13 18:37:18|pink_usa_0919|NPPNY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||227.1442|206.0804||221.1101|216.4942|212.0148|221.593|231.4181|233.4613|226.2284|229.0168|241.0159|233.7449|216.6952|224.028|226.3531|201.292|182.0056|162.3871|164.0208|150.7455|152.2654|155.5514|144.5308|131.4341|128.2391|125.567|133.8814|136.9998|156.8007|172.022|183.1567|167.9533|179.2646|178.0112|187.8601|187.228|198.5698|188.8408|183.423|186.9672|185.5659|193.2563|193.291|190.483|193.7948|193.6033|197.8619|202.3555|193.1389|195.1132|193.6585||
2022-02-13 18:37:19|pink_usa_0920|KSPHF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||316.6597|286.5168||305.3886|294.55|297.4706|313.3151|329.3873|335.5231|325.7059|333.9353|349.6731|341.8143|325.6686|333.8874|342.9171|307.8228|281.7167|272.8822|278.3519|257.4434|261.9703|264.0015|246.5881|225.6468|223.704|217.1241|224.8984|222.4151|238.0659|258.6701|261.3292|224.3562|235.2988|233.1025|232.6785|231.1699|248.3864|235.9628|227.4734|230.8998|230.0116|233.8131|231.6398|226.866|227.6701|226.848|229.6765|233.7221|220.1889|217.8729|217.322||
2022-02-13 18:37:20|pink_usa_0921|YORUY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2242.4708|1962.3694|2048.0986|2171.3357|2012.6472|1966.4576|2057.9447|2128.8608|2177.4587|2131.9874|2235.8127|2336.1226||2209.5383|2222.4258|2282.1042|2163.5638|2095.6552|2032.6306|2064.6955|1978.1421|2095.3739|2184.1971|2139.5735|2087.771|2147.5402|2150.0271|2163.3301|2116.1265|2306.6807|2394.6026|2775.426|2461.745|2666.7699|2665.6428|2691.4559|2590.6875|2684.1555|2615.7587|2504.617|2600.9752|2843.4201|2913.2568|2928.5345|3009.3242|2987.84|2969.6746|2976.2176|3016.9104|2929.6902|2891.4634|2882.7238||
2022-02-13 18:37:21|pink_usa_0922|KTWIF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1278.8269|1273.2363||1363.779|1271.6175|1245.385|1283.3523|1318.5275|1330.0312|1281.4282|1289.9972|1325.8286|1290.9125|1195.1712|1179.3222|1166.0006|1027.2779|922.0284|856.6898|836.9771|756.7011|756.517|751.7658|674.3583|601.2004|625.0999|608.4464|639.0624|646.8273|697.418|741.5184|732.9329|630.5085|662.178|665.8707|678.5418|721.5302|871.9965|805.9687|809.1968|891.5921|1042.9572|1186.7025|1169.2407|1166.0114|1148.6859|1156.2108|1159.5676|1251.2785|1241.9775|1323.2851|1398.086|1481.9144|
2022-02-13 18:37:23|pink_usa_0923|IIJIY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.3831|43.9583|46.6381|53.8507|52.9053|59.0944|56.6467|55.1848|58.9158|63.6187|58.0604|58.4438|64.3285|70.7029|74.9854|77.4871|77.1754|81.9081|78.7426|82.6024|78.2049|82.0539|97.518|90.7208|82.5942|80.5494|80.9919|87.6081|85.3105|80.4612|79.1183|83.5631|91.7366|98.3019|99.5004|117.5195|113.1961|128.7876|152.1363|133.0462|136.0751|146.4563|141.4801|138.6509|149.4006|176.6355|178.3388|198.0983|207.3148|243.8562|244.1962|239.7869|262.4362|282.2103|257.8066|244.5335|238.4351|243.073|253.086|262.0819|265.6323|256.6967|238.1956|244.6819|242.4249|272.3419|274.0192|305.382|344.011|361.6955|318.8255|256.3893|360.748|375.0538|400.2578|315.4627|413.4327|405.3946|427.5843|298.8541|655.5644|638.7637|602.5058|628.836|631.6223|608.9421|610.584|614.5356|601.5216|585.6717||
2022-02-13 18:37:26|pink_usa_0924|JPRRF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1832.2373||||2205.9858||||3000.5609||3021.2706||3241.661||3593.4962||4012.3916||4035.9135||4222.4445||4603.6439||4369.654||3871.2438||3682.6696||3798.1256||3221.8521||3160.7013||3216.6667||3758.9359||3324.0595||3563.1848||3529.3312||3592.9977||3591.0331||3735.5977||3698.0023||3901.8278||4168.849||3866.4384|||
2022-02-13 18:37:27|pink_usa_0925|MMSMY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2009.9047|1709.9199||1795.5353|1692.437|1678.4048|1737.7027|1770.925|1805.8004|1776.4358|1834.0793|1926.7852|1894.9144|1834.6014|1874.1744|1900.4054|1736.5334|1614.5267|1543.7332|1548.7695|1465.5234|1519.7096|1546.7086|1443.3157|1345.5528|1366.7672|1330.4468|1338.0382|1334.9886|1449.5971|1552.4389|1585.0856|1412.746|1515.0868|1526.8459|1540.5526|1598.4095|1725.5023|1643.9854|1623.5657|1692.981|1712.3203|1748.1765|1741.4718|1732.1526|1749.9644|1969.3614|1968.5784|2006.4805|1813.3354|1769.7956|1724.605||
2022-02-13 18:37:28|pink_usa_0926|JVCZY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1014.5248|1051.0373|1008.0725|924.0593|854.9328|786.2653|755.1213|724.0159|670.115|666.8174|674.941|642.2001|611.0478|614.5902|626.393|580.965|542.5015|564.2733|568.2627|534.004|528.7991|520.9137|487.7835|453.9218|445.167|464.5256|465.4278|461.6294|396.6905|490.6104|493.7327|445.3764|382.2755|450.5399|452.7701|450.6049|415.1504|397.4515|392.5303|407.4185|406.8471|509.3322|505.4912|414.2451|499.5972|492.0801|487.1079|518.3772|472.5313|470.1025|489.1085||
2022-02-13 18:37:29|pink_usa_0927|TSSJF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||147.7672|134.2795||148.7078|143.0933|141.279|149.3521|156.9869|161.0806|156.861|161.4913|169.7158|167.6704|156.0546|161.595|164.9413|148.2825|135.5855|129.1055|129.467|120.221|122.3759|123.9895|114.6796|105.236|103.1294|100.8807|103.2366|102.9366|96.6214|105.8298|107.2365|93.2797|83.2508|82.8244|82.8455|82.4378|86.7884|83.2687|80.8352|78.7397|78.1947|80.0941|79.6896|78.2024|78.2711|78.7295|79.9434|81.9118|75.9103|77.5514|76.3861|74.117|
2022-02-13 18:37:30|pink_usa_0928|NHNKY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||115.4455|104.0401||108.6424|101.3402|100.1119|104.7849|112.5118|114.7122|106.2328|108.4868|114.8073|109.8068|103.4451|106.1172|109.8535|101.4252|94.2631|90.7171|93.0531|86.6182|103.0877|104.3582|98.4287|90.4964|101.6965|112.8449|114.23|129.7124|139.6206|156.6728|187.4441|167.0849|180.1858|177.1275|174.1533|179.4135|191.23|182.1905|177.7056|180.9047|179.8569|183.5991|184.5653|182.2642|185.06|187.0232|189.3925|194.4727|183.0314|179.8345|174.7116||
2022-02-13 18:37:32|pink_usa_0929|MAURY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2059.2284||2271.7604|2154.9665|2128.9563|2228.7781|2370.6938|2406.8955|2253.2211|2323.3728|2409.1037|2327.4108|2182.2251|2212.2702|2253.7295|2024.8877|1837.7804|1749.2096|1767.0278|1638.1212|1701.0969|1729.7004|1608.1647|1463.7205|1438.7137|1397.7169|1430.1479|1426.6621|1556.9394|1751.3269|1758.1854|1541.2861|1597.8814|1593.3267|1567.4063|1560.0645|1663.7162|1589.1726|1538.3852|1578.7273|1578.9653|1613.7164|1621.6641|1600.1469|1617.1005|1621.0967|1643.7988|1675.7791|1567.7918|1562.1899|1524.5058|1478.6817|
2022-02-13 18:37:34|pink_usa_0930|FUAIY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||172.1104|161.8525||182.2123|170.581|167.3413|191.6932|207.7132|205.363|195.8058|200.433|200.8965|189.382|179.6378|177.9498|184.5704|170.3795|177.0885|225.4169|228.1411|216.798|212.8509|213.6366|205.1107|191.4638|177.5003|169.4385|167.6708|163.9665|161.9521|168.3549|169.6323|154.4029|115.9411|114.0207|75.5565|78.2777|77.0961|77.7404|74.1063|76.9454|73.586|75.4137|74.8173|76.5954|75.9671|75.1699|||||||
2022-02-13 18:37:34|pink_usa_0931|KIKOY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1453.2074|976.3771||1072.7686|1037.7297|1047.139|1100.0663|1162.9364|1169.1101|1157.8025|1181.1759|1275.0767|1275.4942|1204.8791|1237.2192|1261.8536|1165.8493|1101.1878|1093.8131|1111.936|1043.3158|1020.4308|1029.9559|974.6439|916.4564|872.1891|853.4598|885.2804|882.5058|933.7313|984.2654|986.7046|907.9144|951.1228|958.4293|959.4787|982.7162|1036.2292|1020.542|1040.171|1102.8907|1251.2961|1288.9564|1318.3102|1345.7319|1362.9576|1380.0754|1381.9387|1411.0589|1352.6974|1357.2347|1355.9579||
2022-02-13 18:37:35|pink_usa_0932|TOPCF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||181.0895|||166.144|164.4489|172.5436|167.461|161.7291|162.0612|166.0804|164.6459|156.1275|157.752|155.8222|143.0025|119.7617|114.9015|114.5355|108.6515|108.7138|112.8477|105.7864|104.2735|101.2966|106.0152|116.7823|113.4527|118.0187|123.6204|129.9385|120.7761|135.3138|136.4428|142.0818|147.5258|149.619|147.98|152.549|155.2955|152.8721|174.6925|179.4428|199.6017|191.8887|197.2001|200.8238|213.1181|204.1438|201.6715|206.397|208.4905|
2022-02-13 18:37:37|pink_usa_0933|AKBIF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||957.109|737.3||798.1936|737.665|786.8374|824.1768|834.8495|825.9551|790.1347|832.8558|883.1734|864.8125|816.9295|879.0768|914.2997|873.8084|865.5725|882.7221|926.2182|870.7656|959.7675|979.2656|938.8425|900.1265|927.3069|910.1594|918.8446|904.783|907.6364|963.9554|937.8431|813.9813|939.2094|921.8505|920.1093|929.0172|974.3679|908.4735|892.2223|778.752|775.0027|795.9451|563.8295|525.2768|521.0457|498.809|506.28|506.4415|424.4233|415.9894|407.2376||
2022-02-13 18:37:38|pink_usa_0934|SRTTY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2493|3.9916||4.7444|4.6247|4.3092|5.2519|5.5382|6.384|6.2902|8.214|8.6451|10.0261|9.8447|10.2092|10.2293|15.8041|16.3377|21.8666|32.7232|33.0743|31.4147|30.994|28.5533|24.9929|23.4919|24.2695|24.3222|27.2718|28.0878|31.2351|32.9996|30.036|30.0876|30.6073|35.956|51.1089|53.3359|51.2479|42.7134|60.4707|56.982|73.9216|75.8454|82.5552|97.0917|97.0758|98.8978|120.6376|108.9522|108.6425|105.1325||
2022-02-13 18:37:39|pink_usa_0935|SATLF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2493|3.9916||4.7444|4.6247|4.3092|5.2519|5.5382|6.384|6.2902|8.214|8.6451|10.0261|9.8447|10.2092|10.2293|15.8041|16.3377|21.8666|32.7232|33.0743|31.4147|30.994|28.5533|24.9929|23.4919|24.2695|24.3222|27.2718|28.0878|31.2351|32.9996|30.036|30.0876|30.6073|35.956|51.1089|53.3359|51.2479|42.7134|60.4707|56.982|73.9216|75.8454|82.5552|97.0917|97.0758|98.8978|120.6376|108.9522|108.6425|105.1325||
2022-02-13 18:37:40|pink_usa_0936|NCHEY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1322.3021|||1469.7938|1505.2268|1600.871|1717.6695|1718.5239|1724.4493|1765.2776|1838.5982|1785.0175|1678.0729|1744.533|1744.4672|1542.5218|1414.5521|1352.806|1434.6938|1324.0887|1404.7964|1412.2182|1345.4811|1256.3203|1275.676|1233.0624|1265.68|1250.8847|1329.3275|1431.6977|1435.3792|1235.4466|1298.0338|1287.3256|1290.3717|1288.4473|1437.7727|1382.1363|1330.6413|1377.9496|1402.0577|1447.4948|1452.6978|1430.6379|1510.3949|1535.4432|1594.4019|1657.0173|1576.9655|1580.8156|1566.3658|1542.7444|
2022-02-13 18:37:41|pink_usa_0937|YASKY|net_ppe|0.664795058956|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||413.5184|429.3988|399.943|389.0091|414.0998|433.0351|440.3826|429.4626|440.7742|476.5462|477.3612|455.4306|467.586|485.6919|443.0565|433.9969|450.1536|474.1876|463.806|491.5442|505.5616|468.6992|457.1861|506.4915|507.8673|528.0103|526.4441|542.7259|579.2331|585.8741|528.6996|547.0061|555.7595|563.3404|580.6302||667.2158|673.294|697.4602||721.6324|725.5431|742.6964||830.1463|862.2061|863.6021||900.8213|885.119|869.5328||
2022-02-13 18:37:45|pink_usa_0938|RYBIF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||794.6579||874.3434|811.152|789.3175|819.363|841.4945|847.2558|816.4345|886.7399|932.7004|962.3671|919.3783|1027.6686|1083.3883|1019.3695|1028.8656|1040.8449|1076.3704|1009.9608|1081.0454|1078.7234|994.039|951.2003|1002.036|967.6576|1009.7031|981.6327|1043.4224|1087.0506|1048.3595|904.7589|996.6478|973.5767|989.639|1002.7092|1014.6144|982.6942|985.7853||1045.9785|1096.1634|1093.1174|1116.7171|1125.6552|1129.4441|1135.5505|1153.4265|1102.7935|1087.3021|1067.5918||
2022-02-13 18:37:46|pink_usa_0939|TCCPY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9949||5.2815|5.1319|5.3627|6.4726|6.6317|7.2244|7.6843|7.9131|7.0762|7.674|7.9263|8.3023|8.3644|9.7582|9.998|10.089|10.4847|10.6154|11.6869|80.4306|82.8123|79.7609|77.8372|74.7766|71.2656|62.3672|61.7932|62.1915|58.2751|
2022-02-13 18:37:47|pink_usa_0940|TXHPF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.9949||5.2815|5.1319|5.3627|6.4726|6.6317|7.2244|7.6843|7.9131|7.0762|7.674|7.9263|8.3023|8.3644|9.7582|9.998|10.089|10.4847|10.6154|11.6869|80.4306|82.8123|79.7609|77.8372|74.7766|71.2656|62.3672|61.7932|62.1915|58.2751|
2022-02-13 18:37:49|pink_usa_0941|KKKUF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5764|2.2066||3.3315|3.7385|3.9343|4.7807|4.8802|4.6847|4.4267|5.1574|6.3126|6.2384|6.0886|7.0219|7.0205|6.2913|5.242|5.7601|7.9979|7.5065|7.5847|7.7739|8.254|7.7688|7.6961|7.2801|7.2391|6.9555|7.6154|8.311|9.1579|7.8496|10.9475|10.6487|10.1157|9.4554|10.6145|9.8985|9.7812|12.0796|12.4823|23.8095|20.9529|89.7087|96.5643|104.2043|103.2697|105.7349|95.2097|91.6993|86.7841|80.8865|
2022-02-13 18:37:50|pink_usa_0942|SKSJF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.6989|27.0478||29.7015|28.3908|27.0029|28.3291|28.3576|28.9081|28.0547|28.72|30.0342|29.5367|16.0987|17.0478|17.1819|15.4679|14.029|13.3613|13.3678|12.3699|14.2937|15.8352|15.1633|14.1202|13.5795|13.1541|13.4457|13.0974|9.0571|10.0577|9.9086|8.7786|9.3465|9.0599|9.0401|9.003|7.9609|7.5551|7.2039|7.449|7.2062|7.2754|7.5216|6.7771|7.9113|8.8665|8.8763|8.7652|8.3035|8.0328|7.9146||
2022-02-13 18:37:51|pink_usa_0943|WACMY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.4755|40.0986||43.7748|42.3726|39.9632|41.3316|43.6911|44.1746|43.6961|44.5642|46.5948|46.6361|43.9479|45.8624|50.2804|48.1476|46.8332|49.5166|55.2952|52.5639|51.8117|51.3295|49.5507|40.2613|38.3925|37.2725|37.9258|37.7666|40.3783|39.5002|42.3018|36.3966|38.4892|38.514|37.0731|36.3394|40.4758|39.0828|37.9522|37.5263|37.6595|46.6646|48.1564|46.668|44.4963|46.9335|49.2237|48.2172|44.7521|44.1707|47.0186|47.2611|
2022-02-13 18:37:52|pink_usa_0944|NNCHY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||448.1802|489.479||||521.7559||561.56|527.0403|500.8479|514.6246|551.5239|573.1562|557.7761|577.2873|597.2561|589.2787|543.4209|565.9416|589.9169|522.3731|467.3437|444.9755|457.7436|426.5437|437.0221|452.6332|431.0333|399.1569|392.6234|378.0867|392.077|390.9549|422.2605|460.0093|479.9811|446.6231|464.8107|462.5453|477.5882|482.5014|512.5909|487.4972|480.7718|488.5415|475.5629|481.2316|483.1025|482.6952|477.279|472.5906|484.3447|499.2664|469.9024|465.4981|455.3061||
2022-02-13 18:37:53|pink_usa_0945|NXCLF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.6828|||3.749|3.6628|4.6881|5.1556|11.3847|10.7828|10.5024|10.3967|9.5403|8.4486|8.3574|8.085|6.9534|5.6385|4.7903|4.5689|4.1327|6.0426|4.0218|3.4892|3.9925|5.3758|5.122|5.033|4.7588|5.5578|5.9233|5.7888|5.0322|16.067|16.8448||16.926||16.9161|15.927|15.8365|16.3311|16.4445|15.8096|69.1611|70.5272|61.0954|58.992|57.3334|51.1014|46.2523|43.5112||
2022-02-13 18:37:54|pink_usa_0946|SOLTF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.5755|0.452||0.5346|0.5006|0.459|0.4725|0.7123|0.6792|0.6358|0.6198|0.6393|0.5831|0.9321|0.7429|0.5351|0.5799|0.7813|0.5101|0.4651|0.4129|0.5792|0.5997|0.5337|0.703|2.216|2.339|2.4356|2.3655|2.4022|2.7333|3.1415|2.6138|3.7744|4.5969|5.3601|7.1315|10.878|17.8155|22.5002||40.3149|37.9803|36.2554|37.834|34.7173|33.4956|35.9121|37.0775|36.3688|35.4151|33.5166||
2022-02-13 18:37:56|pink_usa_0947|MONOY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.0271|1.9711|1.9727|1.82|1.7806|1.835|1.9785|1.9954|2.2803|2.5906|2.7398|2.6545|2.4062|2.36|2.2916|1.9925|1.9855|1.8397|2.8374|3.8549|4.6196|9.9858|9.7459|9.1984|8.9377|8.5229|8.7561|13.0451|20.1152|31.3336|73.2675|88.8264|101.1483|91.2176|89.4219|87.6494|91.4908|87.3602|84.3685|87.1764|109.5899|110.697|113.2031|110.6368|114.5429|129.3911|168.8578|185.0579|237.9834|242.5142|240.4674||
2022-02-13 18:37:57|pink_usa_0948|SFBTF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.5196|3.6417||4.7739|4.6517|5.0103|5.7164|5.8794|5.6947|5.3179|5.232|5.3079|4.95|4.3774|5.273|5.5256|5.0085|4.5873|4.3746|4.5093|4.7146|13.5988|15.2731|13.7883|12.2701|11.7089|11.7288|11.5389|11.0973|11.5788|12.4182|12.2356|10.5031|11.0317|11.0852|11.4236|10.984|11.1791|10.447|11.8449|12.0615|11.0032|11.2235|11.8474|14.3714|13.7685|15.5396|15.9925|15.9111|15.0388|14.6274|16.0526||
2022-02-13 18:37:59|pink_usa_0949|ASNXF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.2966|42.0832|42.2623|39.3815|40.0045|43.4904|40.1036|39.2032|41.582|40.4527|41.1966|40.6879|43.3066|47.0858|47.6624|41.3383|42.7756|42.5531|42.2019|41.8522|44.2275|42.2413|40.8786|41.8715|41.397|42.3803|42.3668|41.95|42.0921|42.0712|43.5858|44.4556|41.2442|41.0489|40.316||
2022-02-13 18:38:00|pink_usa_0950|SVNDY|net_ppe|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13451.715|13156.4388|14133.6204|14988.3558|15392.9335|15708.2004|16998.7745|16644.9496|16499.8955|17097.0696|17487.2137|17044.3527|16138.0321|15497.6893|16449.5173|16056.7312|16748.2888|17001.2017|16903.5171|15395.8967|15729.5146|15367.9766|16125.7635|16040.6596|17392.7291|17758.4537|18436.8264|17227.6909|17806.8513|17797.8466|17899.3253|17645.7648|18517.2105|19423.5245|19134.8567|18792.5559|19112.8574|19455.2026|20054.9338|19620.586|20202.6391|20461.7614|20645.5513|21079.8427|20694.3905|20808.496|29762.7432|27903.2378||
2022-02-13 18:38:01|pink_usa_0951|RYKKY|net_ppe|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||146.745|147.1818|153.9438|151.39|147.539|148.7279|152.0594|155.5835|332.1605|150.8006|149.8448|155.5691|319.0951|303.4549|317.782|354.7096|369.8257|414.545|456.6556|426.6258|426.5639|417.526|428.5133|429.1082|475.0555|485.2753|510.8598|480.7971|492.9697|505.8436|512.9178|521.7158|549.4882|546.5643|542.4077|546.9094|584.5935|814.2603|850.0636|882.3886|935.7942|924.1308||838.9601|828.9294|801.6003|788.0133|773.6424||
2022-02-13 18:38:03|pink_usa_0952|SKHSY|net_ppe|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2821.9242||3084.6555|3791.9416|3652.3962|3985.3906|4188.883|4288.9556|4350.2035|4579.999|4705.734|4635.6272|4630.8895|4740.9024|4772.2002|4249.0733|4106.3245|4706.1882|4911.0605|4538.9093|5401.3278|5379.6604|5091.3128|4597.0765|4334.0521|4496.6057|4554.9846|4484.0018|4824.5538|5248.908|5349.3604|4958.1469|4982.5967|5094.0912|5033.7006|5083.6775|5121.1241|4983.1806|4741.6453|4865.8346|4617.0298|4734.0522|4990.5652|4687.4146|4806.2491|4919.7672|5093.589|5113.5385|5060.2094|4899.3857|4804.1008||
2022-02-13 18:38:05|pink_usa_0953|FYRTY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||665.055|676.9334|802.9376|822.864|896.259|985.6729|1101.3584|1099.5842|1119.9735|1197.6894|1256.0182|1210.4525|1182.1378|1146.4389|1280.3827|1297.6709|1441.5289|1512.1852|1611.3582|1550.2859|1621.0734|1589.3942|1655.4697|1628.7733|1737.5896|1776.8017|1912.1063|5200.7761|3256.2461|3738.6903|3512.7394|3534.5175|3662.4108|3635.6294|3576.0139|2478.1335|2295.6963|8648.9944|8807.6142|8684.4224|8904.1338|8763.5288|7399.6623|||||||
2022-02-13 18:38:06|pink_usa_0954|FRCOY|net_ppe|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||413.415|399.1042||494.379||546.5362|580.069|593.2035|607.198|618.037|693.5443|756.5286|838.6331|833.1088|880.7816|898.1524|947.4102|894.6338|929.5512|929.3854|979.6379|1023.0322|1102.4657|1102.9111|1127.665|1096.0028|1105.5321|1067.055|1094.4149|1107.5048|1155.0867|1184.2893|1141.2943|1151.1405|1184.6738|1239.6599|1246.8729|1294.0464|1365.9003|1396.9336|1416.7488|1419.6267|1447.4714|1524.7994|4788.8482|4841.5201|4693.0438|5079.2348|5312.181|5142.2098|5070.0583|5080.9451|5010.0056||
2022-02-13 18:38:08|pink_usa_0955|PKCOY|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||416.6998|550.1704||597.1158|592.9019|573.3641|652.9992|699.1121|734.5514|778.3138|865.9024|895.4484|888.4183|867.1924|933.9648|938.2003|820.777|786.8889|809.9718|793.6011|752.2268|771.525|806.3226|755.4158|694.4683|710.9448|710.2885|716.0839|720.3165|819.9716|880.7614|875.5295|827.1846|902.8626|964.6486|1011.8832|1029.6485|1066.847|1119.9736|1128.7635|1137.7595|1217.0423|1323.3609|1310.6318|1570.713|1571.344|1519.4175|1369.7284|1331.1133|1257.4014|1194.8601|1121.0428||
2022-02-13 18:38:09|pink_usa_0956|HYMTF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9661.6753|10120.9776|10463.5922|20013.2293|9674.6648|9150.7403|7929.3659|24500.0798|7037.118|7536.3627|8210.3927|24822.6644|8422.2268|7699.0206|8311.2471|16403.5897|16839.8313|20863.3352|20252.3447|16645.4964|22542.2887|22708.5332|24752.9935|26370.0602|26586.4467|27037.786|28937.0714|30297.98|30460.9959|31866.4156|32369.3036|32620.9741|34162.8603|36411.778|37499.5419|39362.916|40726.5733|41364.1962|42914.01|41998.6241|44021.837|44107.8346|44922.7422|47319.5661|47221.94|45331.6093|45351.5566|45568.4084|45384.7855|45149.9927|44467.5247|47149.4924|46106.7638|46375.1583|47693.4971|50829.5337|50223.3714|51887.148|51602.2319||
2022-02-13 18:38:11|pink_usa_0957|IONI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.469|0.4589|0.4646|1.2505|1.2291|1.1927|1.2764|1.351|1.5971|0.0656|0.0559|0.0536|0.164|0.1751|0.1487|0.2002|0.2038|0.1755|0.1516|0.1271|0.1184|0.1111|0.1052|0.0894||
2022-02-13 18:38:12|pink_usa_0958|MICCF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||53.9||||86||||169.9||||281.6||||435.3||||489.371||||499.579||576.737|474.549|577.501|587.423|598.858|580.711|512.236|497.844|483.905|472.377|458.933|419.518|412.503|481.691|487.746|522.042|639.208|540.27|575.649|545.432|550.483|560.096|671.774|721.105|825.981|954.979|1267.159|1389.652|1563.037|1838.153|2066.122|2297.464|2553.157|2654.19|2787.224|2796.797|2597.115|2687.666|2710.641|2673.887|2606.203|2786.12|2767.667|2793.937|2798.05|2691.886|2865|2880.16|2854.335|2850|2754|3020|2922|2979|2771|3344|3407||4751|4354|4286|4112.4|3198|3079|3070|3062|3057|2950|2858|2790|2881|2853|2759|2726|3071|3487|3552|3627|3911|3485|3506|3433|3649|3478|3407|3354||
2022-02-13 18:38:14|pink_usa_0959|TNRSF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1935.579|1981.596|1942.691|1960.314|1924.947|1889.604|2096.917|2164.601|2116.339|2209.065|2222.228|2230.038|2275.13|2319.381|2403.926|2939.241|2978.406|3228.277|3286.163|3269.007|3350.197|3423.072|3307.59|2982.871|2936.16|3122.122|3193.279|3254.587|3323.522|3329.749|3576.154|3780.58|4016.127|4212.424|4029.64|4053.653|4184.142|4215.747|4327.49|4434.97|4490.305|4536.995|4631.933|4673.767|4754.39|4856.796|4963.906|5159.557|5192.692|5367.107|5507.972|5672.258|5840.103|5945.317|6026.707|6001.939|6048.74|6124.342|6192.271|6229.143|6218.278|6139.845|6092.025|6063.908|6431.411|6403.661|6352.157|6323.143|6701.948|6633.372|6534.87|6435.134|6310.499|6248.628|6152.887||
2022-02-13 18:38:15|pink_usa_0960|ERFSF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||193.0529|181.318|169.606|187.0754|182.3176|191.1344|215.0689|203.2177|211.3748||228.15||276.8045||301.1632||346.7544||381.7734||393.6828||408.3903||467.4306||492.7755||535.7877||609.6651||822.9918||916.3612||1164.4902||1697.2317||1784.9909||1762.9202||1937.064||1984.137|||
2022-02-13 18:38:17|pink_usa_0961|RGLXY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||520.52||434.094||496.0751||531.3059||463.7174||||457.585|430.5739|427.4758|439.9044|457.068|448.3543|448.8547|412.3925|409.7987|369.2757|389.1952|392.6948|384.8416|393.2655|390.4313|398.2674|306.5764|312.037|423.2578|417.0403|422.2944|429.0492|398.8924|388.108|379.7748||773.16||778.5181||752.4042||762.5752||672.3669|||
2022-02-13 18:38:18|pink_usa_0962|BMRRY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||108.1858||146.7322||150.7795||187.7384||198.3917||198.3484||206.8038||326.1176||1641.5307||426.0235||1846.1767||1699.101||1730.3354||1775.3588||1933.874||1890.0006||
2022-02-13 18:38:19|pink_usa_0963|SGBAF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5464.888||5385.578||5858.2078|6084.3869|6349.3227||6488.5463||6348.3648||6728.0865||6659.1092||6693.7673||6455.049||6085.4505||5878.3056||5859.104||5902.6322||6920.0636||6982.381||7284.0985||7027.7912||6879.7578||6967.1949||6844.2387||6818.8742||7159.5972||7191.3513|||
2022-02-13 18:38:20|pink_usa_0964|APEMY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3186.8784||2783.7853||2916.991||3053.9963||2657.3746||2438.0252||2473.988||2315.0515||2268.9965||2228.0103||1929.012||||1606.9964||1676.008||1647.0553||1708.9966||1840.3398|1914.6937|1703.0973|1763.916|1778.7645|1802.415|1779.405|1742.9013|1794.5123|1715.0717|1675.7583|1763.4231|1835.1003|1761.9519|1788.6151|1753.7688||
2022-02-13 18:38:22|pink_usa_0965|LCCTF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||103.564||112.1856||128.849||141.5808||160.8037||184.7779||210.9402||236.1733||244.0148||231.8255||200.0381||208.0123||205.8819||198.8353||184.1841||203.5746||216.226||217.4555||223.0974||709.9932||672.7449||645.9823||505.9815||563.6615||
2022-02-13 18:38:23|pink_usa_0966|MLYNF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||697.3541|792.7231|797.537|853.7143|772.1946|777.4465|756.5375|750.2472|782.1751|798.0316|801.9496|780.851|754.0233|708.1205|713.8464|624.1695|617.7809|651.9237|636.4493|619.7121|578.3806|575.8629|573.3129|574.3642|648.3989|650.9028|620.3658|597.8085|600.5454|911.9554|886.2777|885.4195|944.5553|876.0915|881.1539|876.7019|854.7419|814.83|796.7476|769.8959||
2022-02-13 18:38:24|pink_usa_0967|MLYBY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||697.3541|792.7231|797.537|853.7143|772.1946|777.4465|756.5375|750.2472|782.1751|798.0316|801.9496|780.851|754.0233|708.1205|713.8464|624.1695|617.7809|651.9237|636.4493|619.7121|578.3806|575.8629|573.3129|574.3642|648.3989|650.9028|620.3658|597.8085|600.5454|911.9554|886.2777|885.4195|944.5553|876.0915|881.1539|876.7019|854.7419|814.83|796.7476|769.8959||
2022-02-13 18:38:26|pink_usa_0968|GEBHY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7132.6894|7198.1914|7008.43|7105.3038|7499.7796|8059.2692|8019.0217|7913.1994|7865.7949|8057.1798|8255.1969|8116.5617|8087.965|8072.6227|8472.3812|7948.194|8059.5778|8597.8719|8677.0245|8717.1574|8149.6822|8642.124|9356.2253|9584.5912|9177.4267|10356.2783|10032.4489|10092.148|9629.6846|10924.7765|11329.9534|11463.8775|11110.2295|11460.7006|11897.5501|12338.5806|12212.8232|13793.8711|14154.9522|14131.152||
2022-02-13 18:38:27|pink_usa_0969|TNABY|net_ppe|1.20391271633|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19966.9436|21115.6714|21408.7433||21865.025|22808.6907|23324.5642||24256.7161|25888.4795|24689.7198||24022.8584|21566.4206|21370.1872||22884.7506|23716.0658|21851.5435||23340.7495|24118.4933|25449.9769||26729.1244|26430.5492|26816.0162||35586.9843|35187.5152|36048.2019||34053.7621|35568.4704|36519.5292||35215.6191|34735.3117|||
2022-02-13 18:38:29|pink_usa_0970|GMALY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1601.0874|1574.4138|1633.6952|1671.3811|1708.9069|1787.7787|1808.0828|1821.5585|1892.1601|2012.8114|2039.715|2083.1332|2110.6268|2288.7089|2175.2563|2431.4802|2529.4087|2608.3075|2714.764|2709.4224|2833.3944|3035.5634|3203.7394|3404.4769|3597.5198|3477.4323|3460.2795|3571.0174|3887.8181|4049.758|4108.7455|4254.1158|4018.2186|4022.3876|4034.4024|4157.9593|4077.3975|4096.785|4040.706||
2022-02-13 18:38:30|pink_usa_0971|AXXTF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4489.9031|||||||||||5171.9253|5088.9795|5248.3908|5434.4817|5453.9251|5408.9814|5003.9067|5118.156|5704.2869|5564.2437|5466.0585|5539.967|5361.4225|5471.8217|5003.0217|5369.7814|5538.5408|6005.6091|6046.6606|6124.0009|6114.5427|6259.9609|6317.2641|6621.7363|6686.052|6626.8097|6628.8121|6566.63|7921.6122|8053.4881|8170.5429|8407.3388|7702.7091|8109.4469|8097.5079|8173.9384|7899.1138|8049.6198|8191.0845||
2022-02-13 18:38:31|pink_usa_0972|IHHHF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2070.5156|2175.8851|2732.7245|2712.4764|2853.9123|2845.7628|2591.7845|2833.9353|2874.2104|2813.8741|2566.1495|2508.0313|2624.7617|2413.7576|2654.5006|2857.6068|2978.1003|3019.9283|2928.2359|3108.701|3172.8766|3200.5349|3233.7587|3306.7658|3210.3213|3014.4805|3398.3487|4542.181|4504.4004|4418.9844|4360.9798|4142.1546|4126.3031|4359.7875|4501.5168|4354.2557|4295.4938|4266.528||
2022-02-13 18:38:32|pink_usa_0973|SMEBF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2833.7792|||||||||4140.4751|4338.4121|4375.5961|4558.227|4709.356|4543.7635|4435.4323|4384.7545|4225.8493|4323.0502|5260.7718|4283.8051|3990.6174|4477.4735|6103.9972|3978.7728|4149.9806|6088.1332|6068.5118|6010.174|5607.9914|5825.7289|1308.8173|1325.3145|1452.3051|1489.2499|1427.0279|1397.5026|1396.0772|1412.0064|1384.8459|1911.3286|2048.641|1899.2133|1960.3486|2027.6475|2041.099|2019.5057|1988.9289|1967.3744||
2022-02-13 18:38:34|pink_usa_0974|LYSCF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.5004||7.4446||||||6.4111||6.2795||5.4516||5.6158||6.3999||4.1179||3.9132||7.2612||7.6733||9.6992||11.1785||11.2414||12.5828||6.3299||6.5546||13.3749||14.0396||21.2738||42.9754||63.5368||112.1704||142.6185||153.1081||169.8273||274.278||417.2019||563.3048||735.3491||862.8168||861.081||829.0725||674.05||596.4053||540.0731||473.5045||490.0901||434.3415||446.0076||462.1796||450.4072||437.5099||461.7993||487.6323||468.5526||496.0962||477.5848|||
2022-02-13 18:38:35|pink_usa_0975|RSSV|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0|||0.201|0.2193|0.2151|0.1574|0.1364|0.1018|0.0768|0.0694|0.0673|0.0106|0.0081|0.7176|0.5756|0.5515|0.5345|0.5056|0.4773|0.4663|0.5085|0.5359|||||||
2022-02-13 18:38:36|pink_usa_0976|TGLVY|net_ppe|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||221.2393||232.7343|222.2782|234.8273|252.9894|268.2333|283.3954|280.7397|284.4481|292.0679|298.9294|310.2567|297.6471|285.5308|295.6673|245.1566|242.9891|253.7228|264.9145|284.2524|265.466|297.4111|321.9622|350.6008|387.8458|431.7745|515.5479|511.0573|517.7625|548.9713|559.9564|589.279|622.9826|651.1288|661.8456|769.2595|854.5153|949.757|991.1851|1002.3735|1013.6644||
2022-02-13 18:38:38|pink_usa_0977|BMEXF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||447.859|||400.0595|424.4943||293.6828|315.5082|327.8458|315.8784|328.149|364.3895|360.0912|359.4078|348.1019|356.8162|352.2052|336.4835|318.0817|319.2935|316.311|286.5231|276.7697|274.5479|298.4277|310.6285|313.037|330.0984|349.2912|325.3697|358.1606|443.3857|454.6546|470.4442|492.9493|852.8946|433.7027|441.642|479.9309|897.1264|585.2545|598.7525|566.911|623.4791|
2022-02-13 18:38:39|pink_usa_0978|GMBXF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6575.469|6586.66|6648.072|6682.132|6920.125|6961.648|7325.483|7339.848|7883.1|8102.144|8652.324|8868.367|9457.078|9848.474|10169.607|10827.277|11564.2|11792.502|12270.624|12763.576|12928.8|13012.567|13181.348|13218.595|13725.2|13520.041|13547.006|13647.959|14026.1|13918.247|15465.243|15886.439|16899.6|16084.926|16798.378|17126.201|17353.2|17112.308|17619.679|16900.21|17552.008|17639.244|16967.966|16926.909|17171.826|18059.705|17539.532|17452.793|17410.803|
2022-02-13 18:38:41|pink_usa_0979|CXMSF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6129.1|6536.6|6523.7|6958.257|6936.46|6647.516|6587.978|9038.796|8749.922|9094.698|9128.913|8952.576|8943.863|8710.066|8817.613|8956.236|8814.61|9024.855|8906.298|9276|9149.523|9030.87|9030.87|9612|13623.759|13289.809|13228.426|16964|15576.004|15915.601|16118.022|17196|17171.64|17593.02|21537.562|24010|24575.566|24924.895|22517.435|19648.2262|19804.5232|20742.2641|20795.3974|19784.6989|19378.1136|18413.3269|18827.2987|18769.5027|18995.2906|18990.0675|17852.1626|16786.666|17183.5124|16542.6357|16521.1134|16598.1164|16272.3459|15696.346|15723.6342|15791.2109|15601.2609|15575.9457|14866.2638|13774.4906|13378.6965|13338.5922|12552.5382|12399.3038|12359.5037|11823.3793|11604.7827|11107.711|11524.4884|11829.0699|11910.7533|12782|12128.6539|11482.826|11554.9659|12454|||11717|11850|11071|11106|10905|11413|11161|11202.042|11050.641|11322.109|
2022-02-13 18:38:42|pink_usa_0980|GRPFF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||2100.9892||||998.0665||||1332.735||||1447.2669|1215.1158|1174.6149|1096.1219|1187.6182||||1260.938||||1291.1981||||1595.6826||||1523.018|||1393.3739|1461.6831|||1642.7055|1774.5035|1715.4193|1772.2782|1770.0074|1930.2651|1810.3904|1772.2502|1858.0539|2014.2975|1905.9324|1939.3939|1967.4793|2301.9182|2349.1936|2798.8064|2661.6383|2247.9751|2156.8107|2303.0432|2310.5935|2522.0298|2872.6721|2827.3814|2984.5017|3035.0513|3245.2986|3300.7599|2894.3596|2916.4231|3197.6611|3025.7242|3278.7758|3702.5863|3896.8956|3719.4767|3777.8597|4087.7417|4076.5676|4131.1623|4285.8714|4204.8647|4288.7713|4328.0913|4140.8036|4376.6552|4538.0133|4372.6884|4295.8101|4185.9188|4632.3853|4740.9253|4672.4308|4354.5663|4622.9978|4240.0959|4498.276|4444.1626|4714.8431|4701.5369|4619.5077|4798.6755|3807.7281|3905.3003|4053.6352|4548.399|4422.2354|4630.1333|4590.7147||
2022-02-13 18:38:44|pink_usa_0981|WMMVY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5787.1178|5592.4663|6106.7407|6098.1381|6473.9198|7426.328|7292.74|7745.7599|7853.6844|8671.9914|9065.4476|8099.4944|7946.4277|8614.1803|8238.0028|8877.3446|9003.9822|9477.7127|9127.9702|8930.2757|9255.5637|9176.227|9252.0463|9055.0766|8543.7926|8249.6215|8054.0212|7566.4429|7490.3899|7456.3889|7059.4196|6738.7211|6465.0157|7054.0324|7079.7473|7122.4001|6856.1065|7248.7091|6858.7867|7205.2699|7091.323|8872.7735|8970.7617|9076.3876|9598.9414|8007.7459|8177.8036|8381.2356|9305.9289|9026.3205|9344.3494|9229.5384||
2022-02-13 18:38:47|pink_usa_0982|GPFOY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||341.9498||||307.0346|314.5979|322.2369|271.8021|283.1168|309.6273|289.8818|308.2761|304.6154|319.0397|306.5963|305.3489|333.4313|378.398|381.6093|382.5333|383.8724|369.8445|367.0908|337.7753|351.8498|354.1032|332.3737|303.9977|308.7458|337.1925|346.8289|338.3498|320.7512|343.6677|316.6262|331.9479|345.6414||362.5792|356.0653|378.3192|297.8987|307.6033|315.0025|373.3964|360.2981|371.2591|362.6089||
2022-02-13 18:38:48|pink_usa_0983|ALFFF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4173.9386|4190.8443|3952.419|4164.1301|5374.274|4702.9651|4741.011|4488.2885|5516.0685|5605.4974|5462.6376|5667.2495|5761.5347|5745.5468|5630.2848|5543.4641|5850.6412|5655.8967|6486.4484|6286.0584|6668.8423|6119.844|6156.2642|6108.4486|6309.829|7181.0808|7137.6915|7060.8998|7300.0712|7568.8002|7733.5737|7903.332|7911.6936|8017.2765|8108.9421|8107.7115|7878.4671|7752.3117|7768.9945|7545.346|7538.346|6575.2311|6655.8936|4184.9056||||||
2022-02-13 18:38:49|pink_usa_0984|EMBVF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||828.8548|872.0215|833.1219|933.1434|993.2404|1021.3725|1471.3307|1295.783|1574.6886|1696.4594|1614.2115|1717.7097|1744.0205|1796.0121|1756.3407|1782.5386|1847.6259|1811.2066|1878.1978|1839.1487|1717.0404|1675.6642|1663.8454|2291.2881|2468.3619|2512.2842|2425.0309|2350.2888|2374.7285|2538.6473|3369.1253|3454.2569|3654.559|3746.6743|3618.4277|3702.7357|3769.2678|3831.2552|3828.2573|3788.0872|3860.4989|3568.2762|3484.6626|3441.1912|3561.002|3420.9826|3425.4771|3342.8329||
2022-02-13 18:38:51|pink_usa_0985|PUODY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||98.4241|102.2227|97.7832|100.0964|54.002|103.5816|104.2109|89.2305|43.8703|45.6743|43.8866|49.3614|45.5706|47.6201|44.6203|43.8889|44.1316|43.2896|42.8712|49.7913|48.8344|45.9213|48.1361|45.0965|47.8934|48.8892|46.84|47.1604|48.4634|52.1091|53.4189|52.5289|48.3511|51.2757|53.1246|56.3228|47.9422|54.184|53.7969|52.8071|54.7202|42.66|43.1528|44.5324|49.4252|69.0105|71.0229|68.0586||
2022-02-13 18:38:52|pink_usa_0986|MXCHY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1110.2496||||3397.876||||3296.2791|||2316.7216|2462.378|2523.7595|2493.9989|2711.9009|3152.748|3250.27|3321.606|3435.301|3729.968|3695.558|3824.073|3937.702|7465.066|4304.729|4167.209|4212.701|7499.186|3785.044|3774.444|3759.133|3626.495|3642.565|3530.82|3481.877|3507.386|3751|3714.192|3687.259|3685.711|3570|3540|3497|3509.852|3419.486|3404.931|3342.407||
2022-02-13 18:38:54|pink_usa_0987|KCDMY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1276.7095|1507.1919|1419.5991|1160.3647|1300.7396|1227.2263|1260.4576|1253.4718|1329.3974|1370.6558|1412.4206||||||1094.797|1149.7185|1092.315|1121.998|1174.0518|1243.201|1255.2404||1157.3457|1258.0575|1163.3105|1233.3706|1206.973|1263.0369|1194.7682|1179.9795|1213.7633|1215.6255|1227.5511|1178.0478|1083.5783|1031.4972|995.0972|911.0622|901.3588|908.5233|846.3132|800.2921|786.153|885.2695|942.2473|945.6678|887.7934|966.1749|903.2157|955.2746|909.1357|974.5629|974.4878|941.222|970.9375|760.7541|779.2491|790.9462|887.8134|860.9898|892.5266|878.0767||
2022-02-13 18:38:56|pink_usa_0988|FBASF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||694.8144|0.0728||874.5871||2295.1408||||||||||||||||||||||||||||||||||||||
2022-02-13 18:38:57|pink_usa_0989|BMBOY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2498.5064|2511.325|2419.5473|2507.9157|2498.2144|2656.8133|2730.821|2503.5631|3026.5957|3231.6925|3127.8349|3257.3636|3222.6638|0|3151.6932|3175.3546|3262.6885|3229.334|3630.4348|3532.5884|3558.3297|3429.4171|3452.5368|3332.8174|3340.359|3415.1664|3474.8288|3591.9348|3597.4847|3850.1644|3861.1584|3962.5654|4214.9776|4419.6744|4293.966|4420.4798|4439.0983|5550.4142|5655.1959|5566.6913|5802.3547|5272.027|5424.8012|5587.3631|6052.0977|5957.9279|6173.7457|6129.7342||
2022-02-13 18:38:58|pink_usa_0990|GRBMF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2498.5064|2511.325|2419.5473|2507.9157|2498.2144|2656.8133|2730.821|2503.5631|3026.5957|3231.6925|3127.8349|3257.3636|3222.6638|0|3151.6932|3175.3546|3262.6885|3229.334|3630.4348|3532.5884|3558.3297|3429.4171|3452.5368|3332.8174|3340.359|3415.1664|3474.8288|3591.9348|3597.4847|3850.1644|3861.1584|3962.5654|4214.9776|4419.6744|4293.966|4420.4798|4439.0983|5550.4142|5655.1959|5566.6913|5802.3547|5272.027|5424.8012|5587.3631|6052.0977|5957.9279|6173.7457|6129.7342||
2022-02-13 18:39:00|pink_usa_0991|GPOVY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1396.5312|3571.4964|3548.1044|3775.1285|1544.0296|1719.3559|1717.6731|1505.369|1446.9434|1268.8542|1215.558|1273.95|1553.2954|1600.5461|1518.985|1520.6713|1589.3493|1549.5514|1570.6738|1565.9296|1502.5414|1458.0071|1445.6442|1385.8476|1367.7631|1414.2286|1424.2365|1423.1266|1788.5214|1635.6566|1697.139|1730.3302|2002.3711|1815.0281|1749.4379|1846.6262|2120.7615|2144.2874|2171.5392|2137.0089|2226.5827|2489.246|2543.405|2573.6809|2771.0983|1873.3473|1902.1176|1846.6832||
2022-02-13 18:39:02|pink_usa_0992|IENVF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1884.739|1970.486|2041.409|2131.49|2213.837|2201.436|2279.886|2329.339|2377.739|2411.369|2459.429|2561.296|2595.84|2376.604|2446.041|2853.75|3614.085|3670.506|3692.281|3738.436|3729.456|3764.798|3948.102|4052.581|4086.914|4364.284|4501.479|4624.962|4813.803|4906.571|4993.816|5065.162|5203.773|5467.349|5547.76|5549.047||
2022-02-13 18:39:04|pink_usa_0993|BCCLF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||229.8935|||226.6197|223.8347|234.7635|241.4502|246.9846|268.2483|275.5671|261.7288|269.6413|280.1718|383.8511|410.8635|413.4214|474.7257|430.4739|472.2555|526.6769|629.3435|631.2683|655.5603|649.2698||
2022-02-13 18:39:05|pink_usa_0994|GRPBF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||730.1466||759.3401|770.3487|818.355|830.2935|842.3958|823.4568|822.3329|774.2738|796.2582|823.3904|696.8026|845.3216|861.3484|942.2031|990.3853|1011.9323|1197.8137|1251.8576|1150.8098|1176.8375|1133.5165|1225.8169|1231.0545|1213.331|1272.322|1033.9875|1038.6697|1049.0827|1128.2176|1088.2922|1130.1882|1092.0731||
2022-02-13 18:39:06|pink_usa_0995|ALSSF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||220.9769|228.472|220.835|230.1019|237.2758|254.3595|267.5793|237.0655|247.7572|280.0511|269.0101|288.7963|301.0183|312.9562|327.1383|337.7152|364.1905|357.1927|664.6202|647.6587|679.5265|654.1235|662.9876|627.509|640.6449|656.8361|645.7631|655.7447|659.5249|732.4976|779.1941|809.0439|801.2419|861.6711|1590.213|833.0003|964.7354|954.891|995.0701|936.1682|2000.3901|808.336|1774.4063|1776.9573|1975.4501|1921.4387|1885.9528|1790.1209||
2022-02-13 18:39:07|pink_usa_0996|CADGF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.8483|931.6697|942.6167|955.7862|822.5039|828.1228|900.5022|864.0596|930.5933|914.832|963.1384|923.72|910.8488|946.039|953.2375|975.005|945.5718|876.1857|849.2338|1136.8306|1043.9397|1017.6018||952.8234|898.617|844.6256|925.8814|958.3311|914.8351|883.158|960.5097|883.778|925.4265|927.12|972.2717|1182.7934|1165.3825|1159.1888|972.7048|996.1561|1008.4744|1111.4395|1074.3591|1094.7835|||
2022-02-13 18:39:08|pink_usa_0997|GUZOF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||124.6528|141.7647|135.8519||145.9741|152.1626|153.9962|137.5408|215.1691|170.2976|165.2992|181.1643|254.1197|278.8871|300.6195|305.5178|314.2371|314.2332|317.9239|304.7618|287.9039|307.4617|307.3776|283.0752|299.4095|309.745|288.6786|272.5292|267.7623|301.3273|312.091|305.1154|281.5695|304.3429|276.9095|289.3013|277.2353|317.9645|316.8836|317.6983|345.7233|252.2306|253.9564|252.9933|281.2773|284.954|293.681|289.8973||
2022-02-13 18:39:09|pink_usa_0998|VESTF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0788||691.5783|702.381|0.2978|0.326|0.338|0.332|0.3445|0.445|0.456|0.419|0.4213|0.404|0.615|0.5861|1.8425|1.7646|1.694|1.6203|1.9652|1.8951|1.8095|1.7719|1.8688|1.8722|2.0695|1.9303|2.4909|3.7149|3.4031|4.2002|4.1677|3.6753|3.3755|3.3828|3.5125|3.1492|2.9446|2.5631||
2022-02-13 18:39:11|pink_usa_0999|DBMBF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.717||||||
2022-02-13 18:39:12|pink_usa_1000|MHSDF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||458.1637|485.5883|510.3004|562.9515|625.7974|650.8929|691.2953|613.828|678.4993|765.948|737.1881|819.3414|887.6484|948.4143|917.2078|914.6351|954.4226|975.8679|1030.2277|1015.3411|976.3798|968.1749|995.0534|947.4346|1015.2183|1032.3852|1014.6983|1008.4448|1050.1259|1186.6674|1253.6832|1275.7124|1238.4378|1360.6932|1292.6288|1398.1742|1380.1467|1415.8601|1506.5453|1508.1827|1646.0988|1298.6753|1363.8035|1441.9802|1715.5561|1650.3266|1782.2142|1769.2483||
2022-02-13 18:39:13|pink_usa_1001|AZTEF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||236.632|229.6943|240.0019|227.9755|233.5081|241.927|244.2645|249.1735|241.2179|253.8837|268.5803|236.1069|238.2079|270.9349|264.6315|278.6582|265.8076|278.8063|261.9891|256.9781|269.2802|275.5153|276.0547|262.5679|250.2632|254.0494|267.7518|246.4323|241.15|236.1428|221.7291|199.5621|198.2951|213.9178|213.6736|209.5084|190.7533|204.3021|183.8716|189.9374|179.7817|687.0997|690.5765|670.4372|196.7155|153.9199|150.7973|148.6264|162.7814|151.3064|152.2916|144.9258||
2022-02-13 18:39:15|pink_usa_1002|TSSLF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2232.7085|2092.3132|2185.5897|2082.4491|2296.1918|2372.0536|2363.3047|2215.1367|2386.2694|2215.1699|2351.7089|2238.3007|2778.3619|2813.5181|2766.8074|2945.7856|2364.7838|2471.7799|3271.7458|3683.3349|3548.5595|4018.1439|3923.0244||
2022-02-13 18:39:16|pink_usa_1003|GNMLF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.8808|32.0524|29.7548|32.4478|34.2759|35.526|36.4514|31.8324|26.4656|33.597|30.9888|34.2057|30.9592|31.9821|30.1593|29.3502|31.2168|33.0959|33.2608|32.7351|31.0339|27.7445|25.9472|23.9202|23.5318|21.9799|17.5616|16.5768|19.9115|19.4481|20.4818|19.6266|27.8714|35.5377|43.4967|61.345|95.1612|111.5878|91.4927|104.6871|117.2577|97.4483|105.386|114.5426|143.3555|146.0787|155.1954|158.2255||
2022-02-13 18:39:17|pink_usa_1004|CRQDF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2958|1.2992|1.2708|1.0877|1.019||0.9877|1.2816|1.3663|1.5951|1.5518|1.6198|1.7512|2.024|2.2541|2.5413|5.7965|4.9734|7.5843|6.9586|8.5771|13.6296|13.5569|13.147|12.6434|13.7255|13.7915|19.1863|17.3822|17.9918|16.4341|18.8438|17.3738|39.4445|38.3272|37.1968|33.0178|27.3103|152.2618|147.723|176.532|161.8014|163.8736|147.1152||
2022-02-13 18:39:18|pink_usa_1005|FBBPF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:39:19|pink_usa_1006|GTMAY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||1040.3272|980.7862|1203.5664|786.5951|570.2844|567.8809||554.581||494.6463|495.5856|497.1281|509.2011|538.6905||522.9822||523.2393|519.9886|222.4923|524.6005|303.6616|271.0431|169.2924|174.0408|172.752|172.6949|642.0013|1986.4685|1942.9381|1940.7782|155.1092|1958.3346|1965.6373|1951.917|1902.866|1892.3363|1913.7596|1884.9635|74.8584|1868.0775|1854.5862|1773.8563|79.9331|73.9901|79.994|155.6389|165.5067|213.944|235.5034|267.6989|282.55|275.523|306.2655|348.8821|349.7126|388.5737|432.464|624.6541|690.5257|694.3097|701.9959|692.2459|686.9037|669.0842|669.15|665.6858|760.5636|747.2203|740.8435|733.4396|714.4064|718.0836|689.7618|714.5513|745.3645|765.3075|696.0845|671.6136|692.0203|672.4764||597.9515|613.8799|583.0116|552.186|568.0483|549.4931|543.9692|499.0038|465.1183|461.352|505.101|518.2941|558.2586|133.2756|141.6442|123.4988|131.3357|117.7123|144.3864|142.2252|138.005|150.2462|98.9973|102.4297|104.7968|145.0676|132.9006|138.9622|134.5859||
2022-02-13 18:39:22|pink_usa_1007|ACOPY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0285||0.0275||0.0233|||||0.0065||0.0018||0.3478||1.9039||6.7256||8.6489||9.0072||10.7||7.8164||8.039||6.6837||6.3557||6.0283||5.7643||5.6357||6.108||6.8228||6.5492||6.9243||6.8984||12.2597||19.5017||24.2471||22.6858|||
2022-02-13 18:39:23|pink_usa_1008|ACKDF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||273.7413||415.8271||394.8625||289.851||340.8452||316.525||338.3593||482.3284||513.6438||572.1327||644.7798||632.79||745.1331||753.3922||755.1785||||1797.8356||1960.6701||1896.1319||1921.0267||1475.0571||1643.9721||1837.6708||1735.0118||1939.6659||2507.0141||2334.2687||2377.9358||2473.7818||2354.5846||2478.8628||3300.1198||2952.1219||2654.1609||2659.8492||3351.6964||3355.1617||3615.8522||3593.1588||4305.8516||4327.5906||4406.7228||4483.3663||3894.4276||4376.9191||4774.2016|||
2022-02-13 18:39:25|pink_usa_1009|AUKNY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||273.7413||415.8271||394.8625||289.851||340.8452||316.525||338.3593||482.3284||513.6438||572.1327||644.7798||632.79||745.1331||753.3922||755.1785||||1797.8356||1960.6701||1896.1319||1921.0267||1475.0571||1643.9721||1837.6708||1735.0118||1939.6659||2507.0141||2334.2687||2377.9358||2473.7818||2354.5846||2478.8628||3300.1198||2952.1219||2654.1609||2659.8492||3351.6964||3355.1617||3615.8522||3593.1588||4305.8516||4327.5906||4406.7228||4483.3663||3894.4276||4376.9191||4774.2016|||
2022-02-13 18:39:26|pink_usa_1010|CHRYY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2154.8758||2179.7616||2431.344||2751.3069||2553.9826||2327.456||2394.35||2602.7064||2655.5048||2903.4684||2978.0305||2996.8133||3107.4214||3231.4582||3350.5896||3246.2131||3741.6471||3681.9772|||
2022-02-13 18:39:27|pink_usa_1011|ANZFF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1283.2014||1279.0904||1272.2217||2936.1669||2676.4973||2013.7867||1036.8318||1152.6753||1208.999||1307.1205||1366.5318||1341.4942||1448.5204||1471.4664||1648.4368||||1943.868||2226.0704||1977.2768||1929.3876||1365.1935||1508.0661||1682.2128||1527.55||1980.4416||2243.1987||2240.1456||2434.6995||2476.7079||2289.6852||2420.6658||2699.5444||2556.3322||2775.0437||3083.2387||3192.8715||3385.7512||3467.646||3542.401||3399.1788||3515.1279||3529.6127||4240.085||3658.0941||3915.5262||3575.7596|||
2022-02-13 18:39:29|pink_usa_1012|ANZLY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1283.2014||1279.0904||1272.2217||2936.1669||2676.4973||2013.7867||1036.8318||1152.6753||1208.999||1307.1205||1366.5318||1341.4942||1448.5204||1471.4664||1648.4368||||1943.868||2226.0704||1977.2768||1929.3876||1365.1935||1508.0661||1682.2128||1527.55||1980.4416||2243.1987||2240.1456||2434.6995||2476.7079||2289.6852||2420.6658||2699.5444||2556.3322||2775.0437||3083.2387||3192.8715||3385.7512||3467.646||3542.401||3399.1788||3515.1279||3529.6127||4240.085||3658.0941||3915.5262||3575.7596|||
2022-02-13 18:39:30|pink_usa_1013|FSPKF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.7133||39.4719||42.9438||47.8135||49.3698||58.9826||71.0121||78.9918||90.7624||101.3343||142.881||146.3193||126.3686||114.4707||157.8291||164.8576||180.6885||193.6482||208.2848||254.6649||281.6729||290.2984||290.2709||303.2419||276.8206||275.4608||241.4705||268.8302||287.9628||297.6885||329.5573||344.7707||342.378||408.8919||433.9606||441.6947||512.7501||616.6408||630.2401||
2022-02-13 18:39:32|pink_usa_1014|RTBRF|net_ppe|1.60902255639|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.2955||||35.0797|||||29.6969||35.3371||36.7074||45.2658||43.0394||||51.6007||48.5261||50.7067||||60.8376||||50.7285||||51.6118||||58.3747||||70.699||||61.0874||||62.3521||||70.7251||||63.8047||||93.3249||||104.9321||||105.2669||||327.0058|||351.035||531.8947||545.6014||||
2022-02-13 18:39:34|pink_usa_1015|SPKKY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||2546.5718||||2429.902||2147.922||2242.4836||1985.7323|||2126.8005||||2035.9109||1974.8383||2035.5286||2360.1215||2421.3277||2706.5341||2929.191||2740.7072||3069.3128||2978.3982||2450.8216||||2394.62||2837.3148||2835.8312||3033.4176||2375.6106||2767.0464||3060.211||2927.69||3257.5488||3214.4806||1357.664||1307.0575||1183.6178||1199.0248||892.8618||965.9403||829.3982||755.0907||757.9828||785.9376||748.3632||781.956||764.5623||701.4393||1124.5459||1133.6569||1167.5889||1155.9654||1186.1296||1260.6352|||
2022-02-13 18:39:37|pink_usa_1016|NZTCF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||2546.5718||||2429.902||2147.922||2242.4836||1985.7323|||2126.8005||||2035.9109||1974.8383||2035.5286||2360.1215||2421.3277||2706.5341||2929.191||2740.7072||3069.3128||2978.3982||2450.8216||||2394.62||2837.3148||2835.8312||3033.4176||2375.6106||2767.0464||3060.211||2927.69||3257.5488||3214.4806||1357.664||1307.0575||1183.6178||1199.0248||892.8618||965.9403||829.3982||755.0907||757.9828||785.9376||748.3632||781.956||764.5623||701.4393||1124.5459||1133.6569||1167.5889||1155.9654||1186.1296||1260.6352|||
2022-02-13 18:39:39|pink_usa_1017|RYHTY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.0719||39.6756||31.1561||36.0857||35.2757||||48.3599||56.0385||62.0904||68.6431||82.2245||85.3739||67.2431||||||162.8434||209.2254||178.307||152.9812||167.956||174.7733||189.2006||245.8887||266.7139||312.4115||335.6169||344.174||355.1462||506.2708||513.4586||507.3265||441.6243||520.6257||623.4855||709.6653||730.7089||734.2038||723.6032||808.3603||914.7729||832.6134||974.5472||1159.449||1268.8569||
2022-02-13 18:39:40|pink_usa_1018|VETTF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2236.2853||||||||2947.4593||2578.341||1980.843||2240.5319||2511.4397||2425.0678||2746.5293||2978.156||2795.6832||2895.3866||3063.3461||3000.9852||3204.5492||3508.9489||3184.3683||2822.1095||2452.4068||2612.809||2606.3051||2804.4121||2778.1937||2697.537||2736.1938||2829.2512||2903.0139||2829.513||3271.4521||3257.7357|||
2022-02-13 18:39:41|pink_usa_1019|KWIPF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4072||0.5541||0.7302||0.8528||0.8983||2.724||3.2246||2.8916||2.5543||2.5674||2.8218||2.8766||2.514||
2022-02-13 18:39:42|pink_usa_1020|PHPYF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6137||1.9106||2.0142||2.306||2.1968||1.806||1.4582||1.221||4.034||4.443||3.6933||2.778||7.564||
2022-02-13 18:39:43|pink_usa_1021|SARDY|net_ppe|0.385658914729||||||||||||||||||||||||||||||||||||||||||||||||||||||163.0993||||156.0509||||116.1238||||||158.5803||139.1931||||160.1611||||56.2591||||||245.512||78.8662||381.6216||90.8028||335.522||76.211||380.3258||83.4634||83.7992||85.105||61.9141||81.8739||77.6416||79.2454||103.963||101.3466||102.7776||99.651||99.4136||96.1608||112.2184||99.9453||90.527||59.5028||66.1089||86.8104||90.2567||95.3146||92.2841||86.5287||94.9174||89.0624||116.5923||134.2448||141.9805||139.6896|||
2022-02-13 18:39:45|pink_usa_1022|DNHBY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||947.2896|928.2406|859.3699|967.7003|985.3893|1046.1854|1110.5851|1035.4629|1055.2608|1144.5169|1117.5474|1219.1893|1938.8657|1883.2367|1830.3711|1866.8489|2055.2106|2228.4033|2203.8631|2082.2891|1860.4317|1700.4597|1743.705|1396.884|1007.7998|1048.4372|1021.2392|980.5841|924.7072|948.5775|992.4676|1051.3921|1060.2167|1102.8248|1054.7917|1079.8827|1060.558|1752.3727|2148.8468|2106.3335|2165.4267|1906.0553|2081.1922|||||||
2022-02-13 18:39:46|pink_usa_1023|DNBHF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||947.2896|928.2406|859.3699|967.7003|985.3893|1046.1854|1110.5851|1035.4629|1055.2608|1144.5169|1117.5474|1219.1893|1938.8657|1883.2367|1830.3711|1866.8489|2055.2106|2228.4033|2203.8631|2082.2891|1860.4317|1700.4597|1743.705|1396.884|1007.7998|1048.4372|1021.2392|980.5841|924.7072|948.5775|992.4676|1051.3921|1060.2167|1102.8248|1054.7917|1079.8827|1060.558|1752.3727|2148.8468|2106.3335|2165.4267|1906.0553|2081.1922|||||||
2022-02-13 18:39:46|pink_usa_1024|TELNY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3362.379|7878.805|6780.9201|4026.8155|4192.0168|4562.0134|5284.3888|5453.9994|5910.0009|5570.0037|10979.9953|5431.9993|5371.0651|5484.0599|5370.5748|5666.5921|6254.8205|6142.2068|6001.1063|6211.0829|6518.5758|7499.2269|7830.9555|8128.6225|7392.3953|7627.9205|8052.367|8845.9316|9002.4007|9546.0205|9886.6752|8898.1825|8580.2706||||9607.3344|9360.6144|8681.3525|9054.7276|9009.0063|9148.3018|9228.5753|8563.6745|8264.211|7707.9352|7239.1688|7576.2658|7808.4796|7588.5574|7499.6096|7963.2799|8147.0132|8426.072|8437.7592|8207.5266|8011.2081|7413.4757|7806.8206|7953.2|7873.3296|8197.4629|8280.4436|8463.4662|8377.6213|8547.8216|8756.7934|8991.9011|9201.3315|8701.2664|8474.8237|8468.6313|8420.6466|14846.8997|14693.2002|15514.8127|16164.1656|14742.124|15396.4999|15434.6643|16655.1995|14894.9588|14776.2221|14103.3641||
2022-02-13 18:39:49|pink_usa_1025|YARIY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3817.2892|3733.1205|3600.7326|3937.0953|3992.2434|4192.7974|4322.3156|4064.147|4041.0133|4791.847|4652.263|4859.0287|5121.4724|4849.686|4843.5571|5312.2373|5691.0823|5699.9659|5866.3135|5655.0089|5996.6401|5613.4889|5734.8937|5644.9995|5963.7515|6255.3823|6522.4571|6775.6922|6939|7132.8335|7433.6644|7794.7225|7965|8322|8322|8341|8430|8770|8943|8681|9042|8281|8356|8407|9009|8545|8760|7818||
2022-02-13 18:39:51|pink_usa_1026|YRAIF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3817.2892|3733.1205|3600.7326|3937.0953|3992.2434|4192.7974|4322.3156|4064.147|4041.0133|4791.847|4652.263|4859.0287|5121.4724|4849.686|4843.5571|5312.2373|5691.0823|5699.9659|5866.3135|5655.0089|5996.6401|5613.4889|5734.8937|5644.9995|5963.7515|6255.3823|6522.4571|6775.6922|6939|7132.8335|7433.6644|7794.7225|7965|8322|8322|8341|8430|8770|8943|8681|9042|8281|8356|8407|9009|8545|8760|7818||
2022-02-13 18:39:52|pink_usa_1027|NSKFF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||350.6112|351.3489|328.3933|363.3354|371.1582|396.304|420.7495|402.6417|404.7165|425.8181|414.3826|445.6009|466.0442|447.4527|436.6296|436.4581|436.5616|410.7802|407.3738|385.8332|333.1615|314.2994|317.8|296.062|289.1779|312.9556|320.9779|332.4898|316.7666|319.3058|325.1742|333.052|323.6912|329.4583|313.8869|309.8175|290.5056|472.9471|724.0552|676.5792|687.68|571.5609|603.1497|607.4975|659.4982|644.2568|636.0765|630.1091||
2022-02-13 18:39:53|pink_usa_1028|ASTVF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||668.9174|654.7314|613.3661|650.9589|1389.9682|676.9365|712.3949|658.9708|662.914|695.9445|685.003|714.7246|747.7114|845.9526|827.0544|679.9593|732.1525|660.6499|665.8188|660.227|665.6504|638.5451|646.3012|623.9479|629.0928|649.3883|654.6209|834.97|778.364|789.1481|830.2048|892.7422|921.0221|1023.6889|1012.7838|1047.4591|1015.9089|1211.2921|1245.294|1182.7721|1537.5006|1115.0564|1192.9112|1220.3322|1709.1897|1386.8976|1406.2185|1389.9973||
2022-02-13 18:39:55|pink_usa_1029|SREDY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||332.9856|316.87|297.1324|93.6484|316.0458|330.2235|341.6612|318.2196|313.6137|281.5557|409.6026|5201.5944|453.8647|470.5525|467.3921|486.3961|487.3705|490.0389|482.7168|444.9415|408.3481|379.2796|405.8942|397.07|385.3051|405.0862|408.0187|413.3153|389.0075|394.3747|461.6878|488.7532|237.5928|220.1062|207.1019|168.7125|167.9217|277.9042|284.2787|265.6061|278.02|252.0701|271.7431|317.0291|352.24|338.8487|343.3832|331.1264||
2022-02-13 18:39:56|pink_usa_1030|GJNSY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||103.3862|92.9923|65.4948|113.9986|112.8784|115.3812|112.1564|92.4508|84.7739|86.2264|54.2126|50.7208|45.3865|51.8121|60.1358|62.5057|88.4305|93.4954|95.3692|90.5552|80.9299|75.2947|74.9881|69.2778|36.881|41.7354|39.3353|39.0967|37.4583|40.1613|38.818|39.0952|35.3406|39.3566|36.9171|32.0492|28.9014|170.6712|165.6339|150.7122|143.4207|138.9416|139.3045|134.7692|134.6641|142.3094|181.0821|163.956||
2022-02-13 18:39:57|pink_usa_1031|NLLSY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2723|0.2578|0.2142|0.2136|0.4447|0.4405|0.4427|0.3914|0.3553|0.3603|0.3175|0.3163|0.3074|0.2698|0.2378|0.0275|0.0551|0|0|0|0.6815|0.6189|2.0349|1.9542|1.8804|1.9918|2.1414|5.4927|5.3284|5.5874|9.2102|10.6105|11.7152|13.7968|13.3126|13.5776|15.5391|20.2044|20.9077|20.8738|29.0458|28.3311|32.0599|34.2332|44.285|48.2682|56.0641|59.5805||
2022-02-13 18:39:58|pink_usa_1032|NDCVF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.046|4.303|5.517|5.659|5.441|5.162|5.333|5.022|4.723|4.644|4.433|4.385|4.616|5.329|8.818|8.637|8.047|8.3|9.051|8.894|8.947|11.237|11.977|13.106|13.054|12.309|12.08|13.832|13.367|13.113|13.428|12.763|12.258|11.818|13.809|15.317|17.58|40.144|41.774|48.895|50.556|49.828|52.85|51.003|53.375|53.101|57.753|55.916||
2022-02-13 18:40:00|pink_usa_1033|TGSNF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.155|19.877|15.674|14.655|15.245|16|18.985|18.127|19.561|20.883|32.406|30.846|32.024|36.348|44.636|47.796|52.801|56.757|55.611|52.793|43.176|38.745|36.138|33.465|30.183|28.219|26.337|23.449|23.022|22.202|21.177|20.528|19.665|19.794|18.846|19.293|22.826|57.599|54.449|62.002|50.522|72.326|90.402|83.875|77.26|71.177|65.707|61.017||
2022-02-13 18:40:02|pink_usa_1034|TGSGY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.155|19.877|15.674|14.655|15.245|16|18.985|18.127|19.561|20.883|32.406|30.846|32.024|36.348|44.636|47.796|52.801|56.757|55.611|52.793|43.176|38.745|36.138|33.465|30.183|28.219|26.337|23.449|23.022|22.202|21.177|20.528|19.665|19.794|18.846|19.293|22.826|57.599|54.449|62.002|50.522|72.326|90.402|83.875|77.26|71.177|65.707|61.017||
2022-02-13 18:40:03|pink_usa_1035|ORKLY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4267.1232|4135.2875|3859.3494|4208.2086|3015.873|3195.6826|3227.731|3071.5861|2951.266|3120.982|2990.3459|1738.2986|1719.6351|1802.4727|1992.6187|1998.0194|1915.7739|1893.3852|1822.2559|1481.2767|1275.617|1197.2065|1228.869|1210.208|1197.0965|1322.9047|1298.6967|1345.9752|1284.0505|1289.2482|1374.4429|1425.226|1422.7557|1474.2142|1441.1704|1464.5472|1611.8415|1636.4827|1700.399|1632.8714|1746.3558|1572.4554|1697.9807|1758.3217|1906.3364|1892.8988|1968.4966|1983.7949||
2022-02-13 18:40:06|pink_usa_1036|DETNF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||77.2316|72.4077|64.6446|69.8748|69.2024|74.2256|81.5101|91.7821|551.1042|239.9937|380.3509|187.9378|746.6669|808.9059|821.5076|843.9361|774.801|875.6764|939.1632|1006.1918|2840.89|2988.438|3112.799|3229.97|3269.414|3383.991|3621.994|4744.806|4837.055|4955.536|5069.069|5137.545|5947.911|6055.974|6236.206|6455.051|6173.714|6675.309|7092.882|7455.92|7838.917|7710.295|7799.452|7852.33|7920.794|7981.818|8221.55|8176.491||
2022-02-13 18:40:07|pink_usa_1037|MHGVY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||605.9336|598.5531|575.2286|634.1445|660.8529|701.5679|738.6653|701.0138|697.6365|710.2473|674.607|712.4979|736.479|750.0676|775.4737|1038.8599|1097.913|1121.6717|1139.7224|1103.6292|1118.7384|903.4621|1096.3934|1069.1965|1053.5039|1079.3835|1056.1668|1091.2527|1065.723|1108.3727|1169.4499|1238.8689|1298.7952|1340.039|1291.1397|1364.0718|1391.3256|1808.2546|1837.0509|1846.9502|1958.3932|1941.395|2065.1191|2210.971|2375.1758|2332.7399|2366.3747|2212.0453||
2022-02-13 18:40:09|pink_usa_1038|MNHVF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||605.9336|598.5531|575.2286|634.1445|660.8529|701.5679|738.6653|701.0138|697.6365|710.2473|674.607|712.4979|736.479|750.0676|775.4737|1038.8599|1097.913|1121.6717|1139.7224|1103.6292|1118.7384|903.4621|1096.3934|1069.1965|1053.5039|1079.3835|1056.1668|1091.2527|1065.723|1108.3727|1169.4499|1238.8689|1298.7952|1340.039|1291.1397|1364.0718|1391.3256|1808.2546|1837.0509|1846.9502|1958.3932|1941.395|2065.1191|2210.971|2375.1758|2332.7399|2366.3747|2212.0453||
2022-02-13 18:40:11|pink_usa_1039|AVACF|net_ppe|0.284013605442|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||378.711||510.763|506.985||615.762|727.054|914.035|965.741|955.25|939.017|870.156|860.785|850.713|840.73||823.495|818.808|811.708|803.21|795.304|784.585|774.309|768.261|762.896|773.499|774.163|751.208|792.984|782.021|804.006|801.563|||
2022-02-13 18:40:12|pink_usa_1040|GRGSF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||141.5422|142.6707|138.5961|153.3243|157.0952|168.0401|185.4526|183.2337|187.6512|200.9977|193.5826|204.2809|204.4213|192.2344|190.1641|195.2314|198.0768|200.0817|199.6812|196.1331|191.6589|184.067|190.0289|176.9221|174.5953|177.7041|173.5309|180.3546|175.7023|184.9713|198.4383|216.7775|227.9484|247.1965|257.366|270.4627|263.1783|321.7713|325.2148|309.5019|335.3863|302.4401|395.2472|432.7029|355.3037|362.2533|391.579|393.6705||
2022-02-13 18:40:14|pink_usa_1041|TMRAY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||90.2016|122.7282|130.1161|134.7923|96.5318|138.4467|146.6947|146.9461|87.7885|82.7418|83.1403|96.4185|100.8568|96.8825|99.0521|98.3945|99.957|97.5416|99.9843|95.5662|91.8514|87.4052|87.3442|85.1252|95.3195|95.5946|94.5406|93.7005|93.1454|99.9713|100.1298|106.8007|121.5243|126.902|130.058|138.5283|146.4924|264.3103|271.9279|265.4849|264.1417|136.2239|251.9104|143.9699|277.6921|264.5428|260.0135|246.2076||
2022-02-13 18:40:16|pink_usa_1042|ASCJF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||703.898|697.9|796.6|893.3|884.082|875.1|969.8|959.4|948.99|940.6|932.3|923.8|915.377|907.1|898.8|890.3|881.856|873.5|865.1|856.5|847.99|839.8|831.4|823|813.826|805.3|796.8|788.2|779.49|771|762.5|753.9|745.636|737.3|728.8|720.3|711.78|703.4|695|686.5|678.85|670.4|662|658.1|649.521||632.7|624.1||
2022-02-13 18:40:17|pink_usa_1043|ENTOF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.7136|||5.7429|6.1168|6.061|6.1807|5.9108|5.5146|4.6147|3.9407|3.54|3.9816|3.3677|3.2193|3.3522|3.0246|2.4517|2.5059|2.7691|2.8009|2.9314|2.8069|2.9448|2.6399|2.3178|2.4608|2.3144|2.4945|1.7991|1.8613|1.9124|1.9914|1.8708|1.8688|1.8238||
2022-02-13 18:40:18|pink_usa_1044|AKKVF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1128.5568|1139.9918|1120.6441|1300.1608|1274.7294|1292.4204|1297.0473|1265.1255|1233.9689|1347.1464|1348.1446|1490.8204|1798.4435|1782.624|1746.0222|1798.1009|1555.0145|1619.8093|1443.258|917.0325|870.0934|960.8583|974.2477|812.666|737.1648|767.7153|762.9784|716.1318|604.6833|587.8262|571.5907|540.8634|538.1458|518.4666|104.8324||94.5779|147.4121|149.756|136.991|147.0603|129.2546|129.8742|131.2101|173.8358|53.5517|35.1559|35.2214||
2022-02-13 18:40:19|pink_usa_1045|SALRY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||92.1518|99.333|99.039|138.3745|148.3332|171.5407|184.8432|182.7135|187.6094|205.2429|196.84|219.8951|227.2555|217.2413|242.0483|251.8207|305.7286|321.9804|332.5854|307.9684|271.3679|255.2062|272.558|260.8154|273.453|310.8267|341.7843|378.6882|364.9879|378.1935|408.1921|450.4761|438.9888|456.0161|438.8558|440.5789|824.4551|506.9492|525.8804|520.3786|560.0788|486.3192|587.5152|631.4765|750.0235|777.5512|828.9083|872.3272||
2022-02-13 18:40:20|pink_usa_1046|HXGCF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.4555|53.5488|50.1743|51.979|49.8907|49.4961|49.6864|46.0533|44.0525|43.6063|42.0977|44.6641|51.3636|49.843|52.8572|54.0472|37.6484|38.9896|39.1142|38.2783|39.6056|40.615|42.3737|44.7696|46.6409|46.5255|46.4245|47.3799|30.3098|29.76|30.1732|30.1908|31.7298|33.0867|32.8685|33.9501|41.1435|125.1316|127.0088|123.3545|123.3534|116.7284|118.5857|116.8847|118.7588|121.0167|124.4251|127.3387||
2022-02-13 18:40:22|pink_usa_1047|BRRDF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||303.4541|||333.0631|339.0552|335.2045|330.1184|326.4281|319.1586|322.0303|310.5043|296.4725|269.542|249.444|258.9434|240.602|241.3987|255.1033|262.3148|278.4819|287.4514|298.7581|321.2364|359.7365|380.6843|407.4577|408.2238|423.315|415.8443|449.0738|480.6724|458.9144|479.8453|414.751|449.6996|460.6696|510.0276|509.2084|511.3373|502.6739||
2022-02-13 18:40:23|pink_usa_1048|BDOUY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||313.6794|314.4777||317.18|322.5704|312.505|336.2194|344.6547|342.1873|340.7762|348.7283|357.8889|364.4264|367.4378|783.7459|400.5716|408.5957|391.7599|400.9523|403.4672|409.7778|437.1975|438.4744|471.0067|482.5064|490.5543|512.5494|532.6435|554.3958|550.589|545.8229|542.815|538.1986|537.7984|538.017|589.5611|616.1621|612.7429|621.5085|640.7181|634.1946|659.1242|669.3513|916.3564|900.232|903.236|928.7022|922.9949|901.4583|902.96|862.5759||
2022-02-13 18:40:24|pink_usa_1049|SMGBY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1437.9887|1373.4643|1396.4288|1406.7808|1419.2361|1445.8855|2867.9293|6184.0191|7051.791|7088.8977|7183.7192|7171.6792|7273.6984|7929.4415||13427.1148|9091.3623|9422.8661|9261.0346|9524.8165|9614.8803|9645.3319|9974.5724|9813.8604|10167.3626|10311.7388|10417.0067|10390.682|10638.7405|10949.813|10543.6354|10316.034|10214.9957|10148.4631|10176.2759|10207.5462|10553.6788|11307.9229|11111.2408|11174.1221|11346.8777|11621.4769|12014.851|12004.959|12577.8095|12645.3988|13106.3223|13899.1437|14306.7546|14182.8047|14355.3764|13976.4382||
2022-02-13 18:40:25|pink_usa_1050|MTPOY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||261.4813|257.2217|262.0363|273.9886|281.7416|289.1261|280.4802|296.5528|300.2939|305.2913|307.5641|311.6067|317.903|332.3088|353.6377|361.4236|375.0318|380.5171|359.3094|357.6098|354.9827|339.9966|348.3407|344.6773|362.4382|370.9077|370.7949|364.9569|461.7877|474.4334|463.5608|452.3662|443.6391|444.1562|443.4478|442.0661|449.2526|426.4366|414.2424|410.1311|417.8944|483.9157|496.7928|500.0765|505.9045|504.0482|507.9533|513.7897|512.5506|523.077|530.3874|505.9424||
2022-02-13 18:40:26|pink_usa_1051|BPHLY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||236.3116||||242.8283||265.6613|268.1155|274.3419|275.8706|281.0648|282.8035|286.1575|292.863|303.5692|297.3301|284.2444|281.4534|274.9787|269.2645|278.0042|278.6801|284.9308|279.239|281.8769|272.5379|273.3221|279.8572|283.7227|281.4223|278.5275|272.4515|271.299|279.226|302.475|294.191|282.0987|300.2804|309.3568|305.1986|316.2205|446.2263|467.4794|448.9131|465.9099|472.9277|392.1011|374.9634|360.1858|333.66||
2022-02-13 18:40:28|pink_usa_1052|AYALY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||188.1208|517.6371|492.9124|543.2187|267.7883|1934.7777|1991.8624|1996.9628|320.5355|851.3547|386.1322|409.8254|562.1799|664.3067|569.8089|573.6211|583.1546|601.7682|600.0909|590.4755|624.1937|643.5341|643.1772|738.6294|844.8241|918.1889|979.6404|1084.4916|1292.3821|1351.6901|1492.1087|1604.0911|1716.3014|1749.3977|1736.8062|1775.7223|1989.012|2027.9269|2861.6304|2089.4046|2106.3408|2250.6755|2268.2511|2283.1294|2380.8917|2384.4851|2414.1556|2325.8563||
2022-02-13 18:40:29|pink_usa_1053|JGSHF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2559.8805|2614.6923|2669.9595|2743.5799|2847.5292|2962.8722|2930.1727|3234.521|3349.6462|3488.6817|3497.6674|3561.0381|1854.4149|2012.408|2129.7583|2272.0542|2483.5657|2588.6941|2510.6463|2671.3073|2754.935|2856.8647|3040.374|3003.9309|3293.3716|3380.9631|3372.807|3277.5873|3406.1073|3573.4762|3554.9534|3551.7097|3543.1169|3574.6373|3614.5431|3632.522|3649.5527|3601.6878|3708.6325|3810.2218|4154.839|4321.1314|5208.3959|5174.0937|5507.3559|5501.3008|5637.7003|5911.9254|5902.0138|5905.9444|5925.7393|5384.4294||
2022-02-13 18:40:30|pink_usa_1054|ABTZY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||188.5294|279.1619|702.6946|719.764|1734.5643|1835.0005|1786.3737|1920.1937|1772.6995|1788.0233|1841.3763|1841.3113|1884.3019|1924.6871|1998.4735|2078.1069|2205.1913|2219.5257|2149.8424|2215.5508|2539.6246|2591.9189|2729.5873|2685.7961|2818.1292|2880.5072|2988.7102|2950.0751|3068.591|3268.4664|3352.2223|3413.6512|4079.1326|4076.1287|4112.7938|4135.0492|4283.8417|4136.3053|4062.1239|4109.6893|4219.8681|4200.6719|4420.082|4365.6951|4440.1243|4397.7568|4454.4942|4551.7546|4571.0027|4496.8883|4478.7217|4293.7874||
2022-02-13 18:40:31|pink_usa_1055|SVTMF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||223.5352|425.6866|457.2553|487.9772|503.0192|247.0566|230.4624|656.0606|757.0211|808.9365|836.8276|858.2642|344.2566|886.2524|925.7095|1086.6046|420.0385|434.2852|429.3453|436.7136|412.8258|413.0201|427.8445|411.8815|470.2778|431.336|425.6903|402.8432|439.7847|417.0094|410.6029|428.8415|422.5659|415.2124|408.6608|409.7959|428.7087|400.4668|399.9636|398.0792|441.6437|960.7556|1192.9691|1172.9711|825.4904|1220.1344|1295.7127|1367.5265|931.4922|914.3808|1135.0944|1142.9359||
2022-02-13 18:40:32|pink_usa_1056|ALGGY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||285.6879|324.4746|97.1851|102.5466|106.6464|107.5968|102.3147|111.6456|117.3919|134.0685|140.5436|144.9879|149.6503|739.6896|766.8874|788.6115|852.6693|891.7158|867.7458|890.841|938.6405|937.7947|1001.0605|1100.0741|1210.7044|1262.6834|1306.083|1323.4968|1412.3038|1596.448|1610.9667|1631.2104|1673.9823|1715.9348|1760.0646|1855.0152|1969.3521|1988.0824|2004.9206|2069.7383|2236.6438|2275.9317|2381.4414|2402.1792|2682.3282|2690.2269|2726.7119|2839.2096|2918.1991|2902.2432|2902.2382|2773.0262||
2022-02-13 18:40:34|pink_usa_1057|JBFCY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||174.187|175.847|175.7213|178.2011|179.7878|183.9426|178.1211|189.2353|200.7572|205.2118|219.4788|224.7362|241.3382|247.9125|257.9043|264.9328|270.2933||263.119|265.7918|265.2331|266.7171|285.2766|285.2846|298.4085|303.4905|304.8031|294.2443|309.9998|324.7396|325.1296|331.0734|335.9428|346.5066|370.4263|391.0772|928.0398|417.5495|466.3506|483.169|1203.7123|513.2803|534.0592|600.9569|1477.5381|1446.4431|1434.8779|1408.1638|1309.8132|1272.7991|1251.5769|1190.2123||
2022-02-13 18:40:36|pink_usa_1058|PHTCF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||2637.7043||||3217.6596||||3436.5524||||4560.0144||||4907.5935|4504.6721|4270.708|4632.526|4973.9434|4978.9549|5605.2832|5384.347|5369.7759|5406.8125|4787.1377|4851.3479|4954.8792|4973.2371|4995.0572|4822.1064|3736.7763|4473.3926|4617.7318|4503.7788|3443.5932|4350.0403|4341.7389|4353.7091|3321.1176|3532.3211|3392.3959|3332.1024|3256.1055|3412.7866|3297.3918|3394.1912|3349.0001|3415.8652|3462.1673|3520.0316|3870.1036|3778.7831|3488.3459|3345.7317|3387.8502|3293.7032|3306.0352|3353.2756|3471.8417|3545.1518|3384.1022|3604.7327|3735.2818|3681.8057|3607.1501|3588.5564|4565.239|4484.5763|4524.3261|4687.0056|4889.9063|4792.0824|4365.9051|4412.0413|4340.7424|4200.3846|4260.9668|4149.2637|4287.0027|4204.9769|4233.6301|4114.0596|4172.1144|4416.4184|4265.2792|4106.8615|4098.302|3930.3355|3820.3092|3684.7877|3754.9616|3536.0024|3566.5762|3610.0437|3730.1747|4095.4906|4540.9178|4680.583|4882.3524|5081.2966|5252.8529|5473.7696|5812.6194|5981.1646|6188.1693|6103.1733||
2022-02-13 18:40:37|pink_usa_1059|MAEOY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2122.9556|2043.8203|2061.8832|2028.8903|2114.9134|2185.0089|2109.8864|2259.7183|2312.096|2380.2071|2388.0184|2368.9549|2406.6831|2443.7092|2517.1474|2563.5107|2671.5853|2688.565|2542.7928|2548.684|2536.5626|2575.9888|2668.2421|2614.4702|2698.1339|2725.6616|2724.3107|2635.2732|2661.896|2714.209|2677.5788|2624.0299|2598.1784|2588.5642|2589.558|2594.2323|2689.5287|2590.8063|2561.526|2569.117|2661.9686|2703.9007|2862.0199|2877.9407|2981.1161|3012.4786|3101.5518|3228.0681|3394.0104|4264.3731|4436.408|4281.7021||
2022-02-13 18:40:39|pink_usa_1060|ABZPY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||131.7234|||573.0576|1569.5592|1643.3026|1590.5884|1688.0313|1700.5385|1712.7532|1764.1397|1756.9671|1795.3322|1830.6218|1890.8364|1967.7891|2080.9511|2096.912|2032.0548|2095.915|2405.1845|2455.3361|2592.0166|2542.5889|2671.7095|2712.9702|2794.3214|2747.3224|2872.8145|3047.1127|3125.6614|3221.7233|3892.3337|3891.9286|3916.4167|3936.6857|4098.8683|3955.3843|3881.4511|3864.5279|3942.3467|3927.7576|4086.1031|4058.0894|4124.4301|4085.953|4135.2276|4225.9396|4236.0583|4163.2984|4146.2141|3971.8036||
2022-02-13 18:40:40|pink_usa_1061|MGAWY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.2067|8.1325|7.5951|8.2298|8.2523|8.5766|12.7918|12.187|12.337|12.819|13.3657|14.0486|14.5898|14.7295|14.36|14.3578|15.8087|15.4457|37.9638|36.9302|41.6984|41.3593|40.5148|65.467|65.0137|77.3853|77.5287|77.485|72.0107|70.9931|102.7464|102.3238|103.8744|99.2025|98.5692|106.9154|117.447|115.8614|119.5733|124.8187|131.9338|133.5141|134.4121|138.2059|139.9088|142.4703|138.3839|128.9041||
2022-02-13 18:40:41|pink_usa_1062|RRETY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126.1981||132.7327|141.3177|159.1295|169.4223|179.9863|191.3016|215.6494|223.693|228.6859|230.3131|237.5932|249.4162|252.0413|249.8857|253.3788|253.1075|255.7838|259.3534|273.2519|263.2213|269.3541|273.1167|366.7895|362.6166|843.0509|814.9715|897.7834|373.6804|864.1564|909.3861|899.7184|873.9638|855.6179|793.7633||
2022-02-13 18:40:42|pink_usa_1063|UVRBY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||515.837||516.0186|535.5295|532.0714|544.9463|565.7985||577.367|578.8898|584.2541|604.1822|603.2421|616.7059|625.0262|638.6621|667.5345|702.0671|718.5954|698.9744|695.0546|715.9752|729.8943|748.2583|763.5081|868.7145|865.3088|868.1327|829.0626|859.7059|906.9618|898.9947|920.8276||902.3206|911.3513|921.988|969.4254|965.8563|942.4053|947.2092|988.8743|1019.5831|1119.9081|1101.1811|1146.4542|1112.4698|1142.6241|1328.3469|1353.4815|1363.5645|1396.4843|1089.4497||
2022-02-13 18:40:43|pink_usa_1064|MWTCY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.9505|22.4718|23.1468|35.345|45.1688|47.0836|46.8203|46.365|47.7198|48.8271|50.5147|54.0153|56.6458|51.8566|48.643|47.1862|45.9333|45.0035|46.3654|45.8503|47.6068|47.5287|47.5238|47.6137|26.7417|26.2306|26.597|27.2803|36.2287|37.4813|46.3995|49.5185|54.9525|56.7444|55.9781|56.8311|66.7789|72.0443|81.6196|88.2197|97.7228|106.3607|104.4712|109.6383|123.4543|131.48|133.8619|124.4571||
2022-02-13 18:40:46|pink_usa_1065|PGCMF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||135.9315|149.2055|192.7435|206.8814|232.5561|252.3648|264.693|278.6685|281.923|279.2972|289.1752|288.2106|293.2267|296.3414|298.0263|298.8131|299.059|312.9303|313.8741|320.1578|316.9034|327.316|327.7146|338.954|765.9519|344.8365|345.2377|351.3618|794.8925|760.918|791.5571|786.4276|885.5568|886.6715|886.26|910.7551|1001.56|991.2349|1007.6309|955.729||
2022-02-13 18:40:47|pink_usa_1066|GTMEY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2189.469|2280.4979|2208.6359|2353.3286|2331.0547|2364.4122|2327.7295|2278.617|2264.2981|2277.2227|2350.4599|2341.211|2478.7626||2398.1511|2502.6059|2487.8543|2489.6462|2630.4936|2575.4703|2617.7271|2621.4422|2668.6442|2760.977|2751.9621|2819.8652|2828.2448|2841.4036|2869.2225|2867.2318|3104.7115|3167.4649|3266.6872|3110.7912|3161.5721|3129.1127|3224.4104|3291.4797|8144.8787|3502.0481|3665.9141|3737.3525|3881.026|4029.8881|4051.6256|4264.5151|4628.7376|5191.727||
2022-02-13 18:40:48|pink_usa_1067|DMCHY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||481.6163|498.4968|477.2137|518.1367|493.0672|497.9421|511.3169|508.8373|534.1555|582.4393|637.505|632.6649|628.7002|627.5366|621.482|647.9471|712.3851|777.214|845.107|899.4661|1094.5502|1074.9823|1051.9551|1054.154|1122.5824|1147.8042|1179.7132|1148.4993|1129.0429|1133.5346|1122.2166|1137.0187|1123.5645|1090.4478|1070.8136|1067.7193|1090.958|1086.3959|1159.1934|1154.6423|1254.1153|1264.3748|1267.7459|1287.0086|1299.9789|1265.9523|1268.3502|1188.5721||
2022-02-13 18:40:49|pink_usa_1068|CEBUY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||838.1547|845.2548|878.2972|911.0425|981.8302|1010.15|1074.8224|1162.4006|1222.9858|1160.3211|1260.176|1270.9729|1340.6904|1403.7487|1378.0329|1456.5217|1518.1205|1513.2309|1482.2635|1535.9357|1623.96|1637.5713|1636.3559|1651.7274|1677.6379|1704.2294|1707.5126|1632.901|1603.866|1714.5225|1664.843|1810.2207|1824.6486|2429.0609|2345.1465|2448.1538|2385.0649|2396.3678|2371.3347|2269.2809|2216.1909|2166.7482|2001.2763||
2022-02-13 18:40:50|pink_usa_1069|DLNDY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.0196|40.7063|38.2913|38.0995|36.4848|35.3129|35.357|34.8559|59.2627|59.2189|58.7354|56.031|50.4338|52.5002|51.2991|49.7883|48.347|47.8352|47.3881|49.0944|49.7385|49.4891|49.4668|50.713|54.8595|62.592|71.817|77.8856|83.376|91.0423|92.8259|116.5467|120.7135|135.7468|151.2374|||
2022-02-13 18:40:51|pink_usa_1070|ASOZY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||128.5494|165.0237|142.1578|163.2208|173.7011|186.2477|200.8861|176.7519|179.2891|205.4591|119.2648|206.9914|223.1972|221.8151|217.496|230.4979|235.7331|261.6473|239.0643|220.1494|206.0282|203.7216|206.3787|205.5903|199.3731|204.3072|195.8628|203.9015|187.5108|194.2615|215.0131|198.4899|244.3033|243.2272|225.6829|227.3565|220.5035|370.8064|399.1591|390.6525|397.456|381.6976|401.646|407.6439|440.3723|412.164|415.3733|394.181||
2022-02-13 18:40:53|pink_usa_1071|GLPEY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3774.6108|3819.4968|3767.4468|4522.4694|4772.5641|5346.941|5482.4399|5506.0617|5387.7265|5656.6937|5317.1552|5646.2427|5937.9179|6006.2499|5989.8749|6176.2038|6314.3029|6388.3614|6580.5469|6250.6014|6143.7659|5551.0479|5855.8736|5658.6308|5702.351|6078.0488|6324.7652|6411.5442|6247.8156|6434.161|6512.4504|6665.5766|6230.0421|6238.474|5689.7094|5943.63|6101.5626|7289.393|7460.994|7376.4222|7658.6023|7635.6536|7503.7982|7414.1258|7232.1648|6985.6761|6930.7347|6909.5243||
2022-02-13 18:40:54|pink_usa_1072|EDPFY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11314.9931|10771.6282|11036.8182|10546.8782|10009.583|9905.3076|7935.0118|8969.6892|8306.9617||9447.1076|8772.2707|8600.6285|10335.0005|10249.102|13010.4889|12215.4748|12889.9752|13208.0657|14639.1052|14320.7396|14208.2905|14753.0788|17018.6156|16339.8203|15692.8861|15882.8296|16413.7624|16979.5996|18081.2729|18135.033|19897.3237|20235.1362|20939.6109|24869.124|27376.6882|7958.3556|29855.49|28215.5953|29694.7011|28745.2558|31301.7913||26361.7726|25799.0613|24529.3815|26786.8097|27029.5524|28233.4343|28967.6373|27365.469|26823.4778|27314.4272|25719.0373|26661.9388|26316.2146|27111.5623|27022.3756|27823.4608|26863.5817|26787.8833|26787.7153|25475.2206|24956.5001|22960.2442|24788.4491|25187.6065|24898.5037|25465.304|25568.5465|25842.3757|25576.6499|25480.5621|26488.3448|27055.221|27269.9188|27764.1658|26303.0387|26784.1128|25975.1218|25214.1564|25192.9831|24531.1235|22968.7778|22464.7856|22240.2177|22738.9077|26067.0515|24910.1532|25547.42|25568.9643||
2022-02-13 18:40:57|pink_usa_1073|JRONY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2864.0483|2794.7844|2528.7321|2935.6917|2916.3682|3076.8208|3190.6917|2926.2015|2948.503|3195.7178|3011.6708|3268.3133|3196.5089|3297.2415|3361.0927|3630.2139|3663.3501|3872.4363|3836.2861|3621.7261|3372.4174|3105.0836|3175.1857|3176.3878|3159.7605|3291.9179|3189.4614|3293.2552|3196.1753|3337.8324|3619.3632|3788.1327|4168.7595|4340.3283|4059.9539|4229.8531|4217.6199|6819.6365|6941.3736|6525.9651|7062.5442|6486.3582|6677.4739|6838.1767|7359.842|6897.0498|7117.7943|6906.49||
2022-02-13 18:40:58|pink_usa_1074|CTTOF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||342.629||326.3265|301.3767|311.199|298.8598|291.7943|262.1165|258.363|226.2902|231.6359|228.9828|229.5284|234.352|226.2288|226.146|220.8638|218.633|231.5864|233.1685|330.309|240.9493|219.5292|215.0304|209.3177|294.0496|294.6894|277.0024|295.101|288.6595|298.1909|319.6409|362.8251|346.6354|348.4086|336.6249||
2022-02-13 18:40:59|pink_usa_1075|SBRCY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10951.757|||13578.499|14353.12|13958.813|13370.412|13865.919|14514.693|13726.245|14746.851|13095.504|8930.236|8574.104|8973.205|7537.278|6794.112|7129.158|7596.816|7940.592|7982.337|8696.52|8384.828|8574.768|8950.908|9082.692||8233.475|8546.221|10370.36|10714.6|10577.732|11211.963||10096.125|9315.228|10143.168|10005.249|10692.468|10941.7||
2022-02-13 18:41:01|pink_usa_1076|SGTPY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14974.8538|15351.7059|15374.532||17622.8163|15513.9029|15759.3014|17710.2613|15912.8446|17264.7839|18968.2813|20491.0209|19720.5368|20299.2276|20114.3755|20096.9528|21730.0539|18923.2934|12795.0996|13419.0725|14147.0743|11533.2795|10784.0899|11720.2437|12762.8301|13104.7049|14165.39|15442.8816|14675.1898|15094.4379|15264.5299|15490.925|14309.8801|13856.1849|13253.7315|14404.5245|24182.345|14154.8355|25985.6397|12483.6042|23422.1835||23603.4086||24634.9132|||
2022-02-13 18:41:03|pink_usa_1077|SGTZY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14974.8538|15351.7059|15374.532||17622.8163|15513.9029|15759.3014|17710.2613|15912.8446|17264.7839|18968.2813|20491.0209|19720.5368|20299.2276|20114.3755|20096.9528|21730.0539|18923.2934|12795.0996|13419.0725|14147.0743|11533.2795|10784.0899|11720.2437|12762.8301|13104.7049|14165.39|15442.8816|14675.1898|15094.4379|15264.5299|15490.925|14309.8801|13856.1849|13253.7315|14404.5245|24182.345|14154.8355|25985.6397|12483.6042|23422.1835||23603.4086||24634.9132|||
2022-02-13 18:41:04|pink_usa_1078|OGZPY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||146910.4409|||236049.2325|271669.9956|269711.8238||273748.7487|280273.1568|261599.0033||245340.672|183567.4414|179321.8386|188498.7479|166475.3367|154985.5899|167821.7427|180909.5545|186372.4421|198612.1156|213895.9074|206304.3223|216545.6687|225948.3671|230799.1306|207300.7451|211772.1597|205397.3486|223604.4734|233431.9528|232648.063|250926.0708|195567.5775|228547.5705|210558.6007|227658.1037|224888.2728|237456.3288|241529.4731||
2022-02-13 18:41:06|pink_usa_1079|LUKOY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55293.0262||58368.3114|64291.0114|66882.9984|69791.5855|75186.5657|76892.9996|78466.0006|79211.0104|80867.0045|81788.9984|56732.8862|81989.0048|82422.0053|82030.0066|46425.7923|49581.2928|52977.3084|54069.5232|56059.28|60296.2826|58356.3857|60486.6171|61993.3611|62655.6116|58321.5097|56769.4365|55101.67|60388.9748|62102.1862|61486.7545|64939.4929|53484.0345|59069.8695|54604.3904|57314.5306|56041.9059|57947.0623|57558.1303||
2022-02-13 18:41:09|pink_usa_1080|NILSY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14981||16002||10737||10286||11017||||9153||10383||9585||10137||11927||11502||11222||11134||7011||7587||6392||7817||9306||9781||10960||10336||9934||11236||11993||10821||10762||11792|||
2022-02-13 18:41:11|pink_usa_1081|GZPFY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8807.6644|||13881.1595|14015.1415|14701.9028|15222.2772|15331.2787|15312.7806|16467.9984|16790.0025|17593.9992|20237.5932|19748.3623|18358.4182|20448.3557|24960.339|25237.8304|24877.6397|26138.4172|27715.9781|26647.2225|29510.2948|26969.7499|23275.462|23132.2347|24558.0771|22621.0999|21607.9573|23603.245|25491.8306|26652.3365|30143.1989|31618.9009|31583.5862|33490.2684|36788.1105|37810.5728|35776.4511|35440.1003|34663.6249|35628.1002|37434.7677|37166.6748|41830.1064|34444.0039|39425.5462|36505.4771|39807.5462|39446.7313|41559.749|41794.9479||
2022-02-13 18:41:13|pink_usa_1082|RSHYY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10885.5079||10942.5607||11600.6315||12014.3569||16948.9804||17310.8299|15943.2366|17478.7181|19627.4681|17950.0985|19707.2269|20085.4467|19851.1661|19140.0288|19781.9001|19444.7318|18064.644|19567.1187|17205.573|12443.1073|12280.273|13058.3558|11250.914|10163.2539|11072.5514|12010.867|12263.0112|9987.3764|13769.4364|13212.576|13791.6548|11152.221|14032.6369|12968.1455|12599.0163|9633.0114|10523.4668|11076.0434|11005.2165|10933.9141|8570.831|9766.1092|8764.48|9174.8429|9021.6212|9512.6966|9733.5031||
2022-02-13 18:41:15|pink_usa_1083|NOVKY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6497.6179|6623.2328|6804.4952|7282.1901|7410.5521|7080.9369|7952.8401|7123.225|5248.1507|5236.5919|5605.8927|4892.1522|4514.6003|4876.649|5208.3789|5225.1408|5484.5714|5860.7262|5619.8856|5894.3936|6243.2843|7031.369|6612.3869|5864.4028|5874.0124|6522.593|7221.3392|7548.4068|8981.1517|7484.9185|9189.4402|8576.6816|9803.2301|10022.2646|10875.0176|11481.2802||
2022-02-13 18:41:16|pink_usa_1084|OAOFY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14777.8868|14679.7659|14155.8703|14598.8363|14654.062|13643.1776|14609.0419|12733.0482|9131.4721|8973.8874|9548.5384|8433.7766|7591.3586|7841.7513|8663.2378|8981.4859|9647.1394|10650.8986|10297.0159|10816.4623|11296.3164|11600.1097|10784.9753|10545.8173|10100.6576|11203.654|11737.0677|11856.7687|12622.6122|9854.0736|11583.6112|10457.869|11272.8538|11027.8995|11705.2434|11864.7816||
2022-02-13 18:41:18|pink_usa_1085|ROSYY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4252.8861||1373.012||1782.5443||||1724.6725||||1784.2988|1874.4712|1821.8037|1798.5972|1769.342||1815.4996||1706.5255||1635.5824||1659.5789||1557.3824||1413.6919||946.0143||1488.2843||1467.72||1566.136||1611.5362||1278.2319||1203.2301|1270.5794|9468.2132|1360.0079|1319.1235|1385.8859|10134.6519|10650.1627|10864.2746|9761.5963|10200.2882|||11546.7198|12706.9225|12357.7555|11604.9251|11613.0397|10189.1442||||5905.5053|5604.1378|5810.9535|4935.3373|4609.6934|4890.2681|5198.8516|5299.7472|5680.8155|6090.0094|5699.1615|5834.8466|6041.7762|6333.9118|5832.2878|5662.447|5684.6832|6030.7786|6238.4173|6128.4831|9610.3508|7205.2575|8363.8808|7683.3793|9019.4362|8824.8219|9525.8183|9576.656||
2022-02-13 18:41:20|pink_usa_1086|AUCOY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2205.732||2084.969||2094.742||1954.468||1964.508||2008.472||1360||1538.896||1805||1941||2054||2313||2419||2713||2841||2717||2819||3102|||
2022-02-13 18:41:21|pink_usa_1087|AOMOY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5987.772|||6008.091|6808.0206|6750.4768|6632.9215|6796.0633|8534.901|8004.4328|8419.3349|7093.398|4791.7444|4592.8484|4767.4662|4001.9118|3154.8524|3364.8218|3584.0111|3592.0368|3705.9268|3966.6984|3700.2508|3761.4373|3811.2973|3787.72|3433.9826|3295.9825|3017.4535|3343.8328|3430.8276|3349.8728|4590.7916|3518.5961|3965.5898|3494.122|3697.4381|3625.8854|3742.5012|3729.4802||
2022-02-13 18:41:23|pink_usa_1088|DBSDY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1165.609||912.9542|895.8888|831.9561|836.642|806.8297|776.5419|761.2946|778.9179|795.3795|796.9532|795.4144|748.9066|750.9442|811.6315|744.7878|808.7974|772.3768|738.9186|720.4209|744.4663|753.2754|1129.5632|1144.0572|1128.9818|764.7002|1076.0502|1095.3691|1046.2781|771.6727|1117.8529|1121.1599|1111.4604|783.9342|845.2063|850.3664|867.803|899.8455|952.7747|945.487|969.969|1039.1844|2408.166|2349.702|2308.1982|2366.5254||2321.6107||2488.7835||2458.2013|||
2022-02-13 18:41:25|pink_usa_1089|UOVEY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||740.205|737.9649|739.1556|773.6088|790.8392|806.4596|840.8203|815.1678|808.0905|852.9278|907.1734|1036.2717|1008.3899|1019.337|995.8063|1007.7338|1032.0188|853.3243|1101.6551|1101.5222|1080.2128|1049.8936|1072.3634|1017.565|1228.604|1296.8869|1309.7524|1331.2614|1303.0196|1349.7536|1422.3519||1472.9701|1563.8015|1544.6364|1580.7715|1658.029|1860.1515|1915.9677|1939.0602|2046.1434||2025.2196||||2321.4694|||
2022-02-13 18:41:27|pink_usa_1090|OVCHY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1144.7689|1163.0269|1159.7958|1218.0546|1260.7634|1293.6626|1315.9609|1275.9149|1280.1982|1329.4238|1306.8918|1377.8908|1391.5738|1390.005|1485.0297|1496.091|1497.1612|1516.9327|1508.8754|2643.1826|2578.3754|2504.4868|2512.8183|2408.4005|2449.9379|2504.9967|2482.8866|2451.5138|2404.7949|2502.698|2469.9046|2471.6559|2490.3591|2511.2364|2439.7071|2433.7005|2442.4024|2636.8128|2627.5284|2596.9944|2690.6155||2603.6487||2695.8673||2626.8868|||
2022-02-13 18:41:29|pink_usa_1091|PTBRY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||441.7452|465.8466|459.5516|454.9463|472.9336|499.5683|494.3871|437.9937|452.1127|493.4999|554.9629|547.7201|497.764|469.394|470.3422|426.4848|1494.4748|1568.8178|1603.2589|1646.956|1625.9445|1655.4976|1728.2565|1622.9286|1687.547|1657.6175|1564.0739|1524.4284|1802.7291|1820.6254|1837.766|1815.3108|1909.7826|1922.3153|1953.5785|1866.144|1915.368|1764.0924|1757.9248|1764.2344|1881.8087|
2022-02-13 18:41:30|pink_usa_1092|JCYCF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2451.4|3023|2772.1|2932.2|2521.1|2725.7|3337.1|3393.8|3543.4|3664.3|3919.3|4004.1|4306.1|4307|4297.7|3768.5|3746.6|3941.1|3819.5|3815|3548.1|3390.9|3376.2|3129|3363.1|3456.9|3484.5|3525.1|3475.3|3693.8|3770.5|3775.4|4664.6|3978|3923.9|3931.3|5697.3|5878.2|5947.8|5985.5|6093.6||5731.2||5572.3||5225.4|||
2022-02-13 18:41:32|pink_usa_1093|JCYGY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2451.4|3023|2772.1|2932.2|2521.1|2725.7|3337.1|3393.8|3543.4|3664.3|3919.3|4004.1|4306.1|4307|4297.7|3768.5|3746.6|3941.1|3819.5|3815|3548.1|3390.9|3376.2|3129|3363.1|3456.9|3484.5|3525.1|3475.3|3693.8|3770.5|3775.4|4664.6|3978|3923.9|3931.3|5697.3|5878.2|5947.8|5985.5|6093.6||5731.2||5572.3||5225.4|||
2022-02-13 18:41:33|pink_usa_1094|GIGNY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3228.8782|3514.0908|3863.2792|3955.841|4138.4953|4480.6856|4704.2439|4614.2784|4793.3343|5070.0874|4943.8835|5107.1702|5066.0713|5120.0194|4939.4188|4913.0045|4807.255|4774.5468|4749.2767|4606.9442|4393.881|4176.7581|4230.8254|3895.8816|3877.7282|4011.2424|3983.5732|3886.0839|3623.5098|3717.1563|3727.2862|3748.7601|3788.3623|3830.3144|3647.5214|3619.1006|3554.4834|3566.6119|3540.3773|3415.9871|3461.2099||3265.1477||3365.7204||3863.1071|||
2022-02-13 18:41:34|pink_usa_1095|HAWPY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.2782|32.469|31.8622|33.0983|34.0252|35.0842|35.5893|25.4559|29.1337|29.7119|28.786|30.2859|31.0152|31.1232|29.7937|29.2314|28.2048|27.9501|26.9741|26.5511|25.102|24.0473|23.0911|21.0852|17.2467|17.7961|17.3119|16.6279|16.211|16.6107|18.3492|18.8944|21.3459|21.4538|20.1322|19.4733|19.7467|20.1157|19.5446|19.185|19.8852||22.8458||23.4806||22.233|||
2022-02-13 18:41:35|pink_usa_1096|KPELY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1534.8063|1540.5242|1520.583|1598.3137|1740.6395|1811.1886|1947.6472|1938.3952|2089.3459|2263.4211|2344.763|2622.9024|2727.7841|2778.674|2808.0058|2886.2919|2995.9685|3058.3967|3145.1765|3145.7278|2021.8151|1981.5555|2069.2176|1955.8124|2010.8342|2077.8977|2052.9863|1957.662|1828.8037|1883.6556|1872.266|1869.143|1818.3479|1844.6374|1744.2437|1717.5371|1736.2869|2649.0232|2760.4358|2720.3256|2715.6631|2551.8769|2559.4994||||2441.7139|||
2022-02-13 18:41:36|pink_usa_1097|CDEVY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2573.2943|2564.2793|2534.9373|2640.86|2646.4394|2595.8033|2620.9092|2533.8028|2549.1954|2674.5697|2678.0243|2776.4573|2783.3961|2754.2478|2765.1467|2818.5861|3469.8174|3624.6372|3960.4604|3868.5124|3720.0833|3626.672|3684.3193|3593.1325|3656.8758|3713.6043|3666.8774|3720.3012|3539.0295|3613.3677|3726.6526|3750.8379|3736.0682|3833.8425|3739.1197|3737.4698|3668.8332|3898.913|4104.7742|4019.3671|4051.0279||3890.7554||4176.2015||4159.3568|||
2022-02-13 18:41:38|pink_usa_1098|SINGY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10761.4995|10609.7752|11031.2064|10941.0852|10993.8347|11141.883|10449.9432|10224.4587|10626.9726|10398.6117|10965.4017|10925.2501|10554.3684|10151.2277|10530.5397|10235.395|10340.4642|10526.6863|9795.5454|10022.4888|9825.5514|10146.2646|9737.8095|9963.3407|10463.5027|11019.9623|11081.7803|10970.1014|10224.3479|12802.8345|13476.3394|14499.9941|13860.0108|14368.3333|14898.1679|15816.8257|16356.5736|18558.0646|18712.1119|19735.6795|18930.5341||18363.7327||19208.6101||19633.1278||
2022-02-13 18:41:40|pink_usa_1099|GARPY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||979.154|||1102.608|1148.504|1208.581|1410.134|1459.129|1514.225|1583.839|1654.598|1516.236|1817.556|1867.73|1929.353|1779.498|2072.02|2172.16|2246.937|2115.925|2391.431|2473.159|2429.477|2294.949|2593.036|2766.434|2762.787|2490.565|2849.891|2843.309|2859.374|2423.145|2779.839|2767.119||2226.101|2588.383|2595.033|2592.615|2260.027|2671.901|2665.571|2679.001|2323.715||2644.199||2331.087||4018.33|||
2022-02-13 18:41:41|pink_usa_1100|SGAPY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7679.8354|7201.8751|7957.1733|8340.0778|8803.3225|9017.1292|8297.8385||9196.3728|8992.9614|9390.122|9378.6166|9447.9244|8499.073|8546.3302|8281.5329|8808.132|8784.1992|8377.924|8002.6517|7762.0926|7806.7313|7211.8954|7482.6107|8251.8407|8057.947|8166.7794|7801.2514|8198.7871|8451.3221|8641.227|8674.7649|8737.5311|8266.6542|8134.0606|7984.4489|8150.4435|9528.7805|9202.3208|9448.5992|8722.8525||9496.6381||10086.9883||10170.3027||
2022-02-13 18:41:43|pink_usa_1101|SNGNF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7679.8354|7201.8751|7957.1733|8340.0778|8803.3225|9017.1292|8297.8385||9196.3728|8992.9614|9390.122|9378.6166|9447.9244|8499.073|8546.3302|8281.5329|8808.132|8784.1992|8377.924|8002.6517|7762.0926|7806.7313|7211.8954|7482.6107|8251.8407|8057.947|8166.7794|7801.2514|8198.7871|8451.3221|8641.227|8674.7649|8737.5311|8266.6542|8134.0606|7984.4489|8150.4435|9528.7805|9202.3208|9448.5992|8722.8525||9496.6381||10086.9883||10170.3027||
2022-02-13 18:41:45|pink_usa_1102|SPXCY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||93.285|6.6993|108.8126|115.8228|119.8951|116.4288|114.052|21.3256|20.5519|20.0944|18.6899|17.116|19.0079|18.1225|23.4959|37.8638|49.1929|48.1955|47.7427|44.1573|45.3947|44.5992|44.0595|44.7748|46.0567|43.1272|66.4042|72.1968|58.3012|56.3056|53.8001|54.3677|52.4796|48.9403|46.2693|44.4489|45.0367|113.675|111.0554|99.1197|98.9652||96.3567||88.8445||72.2042|
2022-02-13 18:41:46|pink_usa_1103|UOLGY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||780.4092|488.8957|786.5951|509.0968|760.8662|524.5727|651.2725|619.1354|838.7077|874.9316|858.6826|907.6534|923.6025|916.2792|889.7751|907.6619|922.155|924.0192|925.9815|907.4135|938.8037|906.4847|910.0098|849.3614|832.8228|861.4385|853.9823|846.5555|805.735|825.6871|828.8332|2083.564|2134.6399|2157.0819|2051.0243|2032.4845|2054.7222|2068.4575|2054.5972|2000.2951|2128.2939||2042.3471||2200.582||2171.2219|||
2022-02-13 18:41:47|pink_usa_1104|SPASF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||424.5791|421.2116|449.6791|453.0947|587.7308|589.1418|518.6871|511.8885|519.2536|508.9383|519.0327|498.7348|477.2222|460.5802|462.9849|452.2807|450.7671|453.2227|441.7073|420.1691|400.8211|399.78|378.8731|373.7525|382.3279|393.0742|391.1725|365.0755|385.4992|390.0956|399.7488|411.358|427.2718|409.3213|408.9085|414.4297|427.1733|564.3718|570.3544|577.2809|567.459||565.0986||525.0559||520.7311||
2022-02-13 18:41:49|pink_usa_1105|SPSTY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||179.5155|175.442|183.8428|186.1824|190.6699|197.459|185.3128|184.6415|188.9728|185.403|190.3291|189.3443|190.0882|182.0503|185.7197|183.9514|202.3577|183.3156|187.2855|209.8493|239.7565|294.2328|337.8365|341.8277|382.7599|406.3514|410.1472|393.4541|369.0846|404.3575|407.2955|408.0015|375.0919|356.2973|352.9078|347.2552|344.2962|402.3865|388.787|387.0875|361.355||365.6022||353.0208||317.9162||
2022-02-13 18:41:50|pink_usa_1106|SRHBY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||558.5908|545.2939|538.191|572.5464|602.1605|592.6448|595.223|552.8194|586.2135|590.1403|574.0487|610.4301|646.5898|619.2573|629.9146|655.544|676.2914|692.9787|715.3158|704.1426|689.1378|660.6701|678.3719|606.4071|628.9274|640.4535|640.3234|634.5655|634.6134|646.0353|640.1309|633.2974|650.2953|675.1046|637.7288|641.5987|653.6616|790.6013|777.9878|743.8493|719.5987|659.0425|655.9358|669.5842|684.0565||634.9115|||
2022-02-13 18:41:51|pink_usa_1107|IGGGF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.517||||1.674||2.491||2.896||2.985||||7.973||7.7308||7.054||7.125||7.517||8.821||21.727||43.2561||39.8181||43.12||43.936|||
2022-02-13 18:41:52|pink_usa_1108|ACDSF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.794|2.5974|2.6143|2.428|2.2261|2.0562|1.7421|1.5304|1.3977|1.1992|1.0974|0.9506|0.7994|0.647|0.5806|0.6965|0.3318|0.3496|0.4943|1.2405|0.1889|0.1558|0.1149|0.0827|0.0503|0.0431|0.033|0|0||||0||||0|461.327|448.1878|||439.9994||460.9925||452.8091|||
2022-02-13 18:41:53|pink_usa_1109|FNEVY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||858.3624|||861.1995|879.7308|867.4415|918.1976|794.6358|837.4816|876.9102|892.3317|939.4825|915.4057|936.6128|998.6419|997.5941|609.4085|624.0919|617.4032|576.9301|556.0503|519.0722|519.9126|524.751|520.9086|493.3156|478.2306|464.3007|325.2202|333.5202|353.8164|352.8335|361.0546|341.0535|350.81|358.453|372.1785|390.3693|415.959|399.4588|410.7073|419.0672|438.2965|460.4138|497.3519|552.1072|531.2274||||569.2975||558.1252||
2022-02-13 18:41:54|pink_usa_1110|MAPIF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0016|0.0008|0|0|0.0056|0.0055|0.0106|0.0098|0.0081|0.0071|0.0064|0.0055|0.0048|0.004|0.0024|0.0015|0.0007|0|0|0|0.0015|0.003|0.0029|0.0028|0.0021|0.0022|0.0132|0.0665|0.0641|0.0577|0.0856|0.1405|0.135|0.1256|0.1136|0.1061|0.1158|0.1076|0.1622|0.1527|0.1358|0.1211|0.108|0.0976|
2022-02-13 18:41:56|pink_usa_1111|CPITF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9897|0.8637|0.7277|0.6743|0.6169|0.995|0.883|0.7258|0.7833|||0.7077|0.6326|0.8074|0.8277|1.5287|1.1674|1.1319|1.1009|1.0466|1.099|1.0157|1.0063|0.9111|0.8989|0.8833|0.9519|0.9547|0.9948|0.964|0.8591|0.7743|0.7489|0.7506|0.7022|0.6744|0.5803|0.5864|0.5682|1.6618|1.5826|1.4631|1.5997|1.6287||||||
2022-02-13 18:41:56|pink_usa_1112|ACNDF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.1952|||0.7713|0.6219|0.5716|0.5339|0.504|0.4987|0.4114|0.4297|0.4512|0.4464|0.3859|0.3412|0.3368|0.3278|0.3136|0.2926|0.267|0.1889|0.1098|0.166|0.1576|0.2256|0.1938|0.1868|0.1749|0.1718|0.1675|0.7405|0.7676|0.2937|0.2725|0.2911|0.2883|0.3998|2.199|2.1055|||2.4831||2.9687||3.2065|||
2022-02-13 18:41:57|pink_usa_1113|BWLLY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||962.385||1280.645|1067.228|1355.283|1379.449|1397.55|1414.119|1472.932|1631.481|1740.243|1777.693|1863.934|1874.872|1917.343|1849.336|2412.994|2384.816|2356.803|2229.279|2135.77|2109.346|2088.236|2067.497|2006.368|2149.086|2123.966|2058.988|2068.912|2059.882|2012.933|1976.341|1901.74|1838.74|1939.53|1957.428||
2022-02-13 18:41:58|pink_usa_1114|PEFDF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||270.049|261.673|249.814|258.681|255.604|262.071|272.409|279.186|280.361|292.546|293.688|301.706|78.36|77.692|75.54|66.89|81.796|91.604|98.587|105.909|111.138|110.682|112.218|105.882|116.604|121.24|124.347|130.022|126.768|128.218|126.896|127.114|123.113|119.137|112.411|107.328|109.383|112.128|110.95|111.219|116.983||108.821||107.18||99.227|||
2022-02-13 18:41:59|pink_usa_1115|CPAMF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.6955|1.5602|1.4769|1.4812|1.4045|1.3079|1.3006|1.3137|1.2034|1.1444|1.2952|1.545|1.6363|1.5697|1.7218|1.8898|1.7432|1.7178|1.6841|1.5974|1.6209|1.5716|1.6252|1.4987|2.0882|2.1225|2.0277|1.8427|1.6653|1.7727|1.7479|1.6708|1.5844|1.5386|1.3927|1.4023|2.0586|2.0881|2.3445|2.0578|2.4399|2.4053|2.9137|2.9957|5.3388||4.9498|||
2022-02-13 18:42:01|pink_usa_1116|FRIVF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0057|0.0031|0.0008|0||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:42:02|pink_usa_1117|XPPLF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.6261||6.7527||8.3693||9.8135||||11.4814||11.8042||12.8102||15.4301||19.8763||||21.3312||21.0505||20.9423||21.2896||22.413||23.5875||23.8522||24.0964||23.4645||25.3699||30.4065||36.4762||38.9552||46.7626||47.071||45.9122||45.6548||45.5336|||
2022-02-13 18:42:03|pink_usa_1118|MCRNF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.9575||8.8526||8.9638||10.5721||10.5715||11.6002||12.1669||13.4365|14.1613|14.354|14.3521|14.7709|15.2167|17.0788|16.2492|16.2659||15.2572|15.3152|15.3039|15.1862|16.0822|18.2237|19.0743|19.7448|20.0293|19.6686|19.6292|19.9599|21.3471|21.4658|21.4964|20.9083|19.7614|19.0987|18.9925|21.1085|21.3074|21.2421|20.2472|19.2772|19.7744|18.3957|18.0306|19.1803|18.9717|18.5843|17.9785|17.6463|20.3233|21.1773|23.0828|24.8429|25.9717|25.1545|24.5291|24.6262|24.1078|22.9936|23.3193|22.3773|22.2902|23.154|24.5818|23.2786|23.875|22.6201|22.2245|
2022-02-13 18:42:05|pink_usa_1119|NAPRF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||520.867||501||553.558||583||599.752||515||||||559.131||543.1674||500.9526||||878.6811||1008.1967||1107.0051||1057.1617||1142.65||1511.269||1484.2084||1543.5939||1619||1531.5266||1425||1256.2491||1443||1861||1638||1556||1638||173||191||438||457||454||545||596||
2022-02-13 18:42:07|pink_usa_1120|NPSNY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||520.867||501||553.558||583||599.752||515||||||559.131||543.1674||500.9526||||878.6811||1008.1967||1107.0051||1057.1617||1142.65||1511.269||1484.2084||1543.5939||1619||1531.5266||1425||1256.2491||1443||1861||1638||1556||1638||173||191||438||457||454||545||596||
2022-02-13 18:42:09|pink_usa_1121|FANDY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||928.7204||1304.3436||1592.4762||1543.9813||1481.9364||1334.2232||1558.0298||1351.3538||1370.369||1365.7189||1357.9246||1327.6349||1093.795||1143.3866||1293.1144||1345.447||1441.7571||1300.0013||1233.279||1254.5974||1549.5428||1236.218||1420.6271||1405.3653|||
2022-02-13 18:42:10|pink_usa_1122|SGBLY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1652.6475||1733.7432||2245.8886||2166.5828||1819.494||1758.2087||1975.0537||1627.29||1758.193||1514.3981||1445.4073||1324.8635||1134.7674||1096.1202||1186.6719||1217.9092||1310.0057||1185.3379||1328.743||1663.8217||1558.39||1251.4328||1413.1185||1368.9609|||
2022-02-13 18:42:12|pink_usa_1123|SBGOF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1652.6475||1733.7432||2245.8886||2166.5828||1819.494||1758.2087||1975.0537||1627.29||1758.193||1514.3981||1445.4073||1324.8635||1134.7674||1096.1202||1186.6719||1217.9092||1310.0057||1185.3379||1328.743||1663.8217||1558.39||1251.4328||1413.1185||1368.9609|||
2022-02-13 18:42:14|pink_usa_1124|SLLDY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||107.6808||48.6431||138.5526||138.4026||169.1912||162.4241||134.145||127.6234||131.4186||116.0198||120.5541||158.1012||157.0888||149.8969||142.6326||146.1268||150.8425||155.7344||148.4625||139.379||249.0095||393.2247||379.4409||386.5604||406.6931||400.9363|||
2022-02-13 18:42:16|pink_usa_1125|AGRPY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||891.2155||932.7528||1128.8954||1078.385||1175.8419||924.6162||1135.3433||873.5132||1023.3686||1007.1176||965.2457||929.54||851.0434||901.7803||1076.4069||1155.8305||1235.4112||1141.705||1096.2095||1297.3806||1317.8864||1100.6731||1166.8364||1126.5893|||
2022-02-13 18:42:17|pink_usa_1126|MTNOY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9111.9563||8946.1722||9545.9683||9259.787||7916.2623||8410.3121||8718.5729||8424.3397||8902.8945||8356.2776||7560.4726||6969.1865||6852.4024||6319.9004||7029.9818||6964.7932||7409.8838||6922.2024||10112.2648||10199.3835||10019.2629||8861.7897||9905.6864||9526.8317|||
2022-02-13 18:42:19|pink_usa_1127|NDBKY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||670.098||677.4306||845.5039||854.5941||769.7484||743.757||754.7721||643.5832||653.3689||663.4972||671.2763||613.4443||564.1085||602.359||659.3112||664.1185||718.6585||625.5024||648.7262||844.1749||847.7081||684.6087||773.6588||759.9692|||
2022-02-13 18:42:21|pink_usa_1128|ANGPY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4760.0295||4634.0784||5640.4091||5469.5487||7004.6861||||6263.6172||5346.853||5089.3396||5065.7383||4752.6499||4478.6485||2980.8997||3096.7931||3195.1857||3186.3706||3387.2693||3147.8789||3287.4518||3466.9883||3680.8099||3154.0944||3899.5573||4161.8025|||
2022-02-13 18:42:23|pink_usa_1129|AULGF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2308|||2332.5|1982|2292.6|2441.4|2458.4|2901.4|2719.7|2552.262|2607|2661|2404.7|2428.6|2297|2057|1878|1965|2071|2917|2394|2443|2552|3491|3621|6278|5474|6654|5727|5615|5834|5027|5982|5768|4671|4977|6069|6350|5375|6807|6595|6862|6663|5579|4320|4813|4980|5454|5823|6235|6516|6762|5896|6860|6592|6545|7144|7160|7980|7776|7909|5656|5758|4815|4885|4955|4839|4863|4603|4453|3836|4058||4072||4111||4105||3742||3478||3381||3553||2750|2739|2805||3026|3119|3277|||
2022-02-13 18:42:26|pink_usa_1130|RMGOF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||287.9744||394.8123||417.6975||444.9155||455.9207|||386.4595||416.1427||430.1186||541.4255||519.0153||529.1395||490.2657||487.8374||393.7328||439.53||497.4422||512.3024||544.2009||987.6125||1014.0371||1024.8933||1217.0985||974.5001||1145.198||1166.9614|||
2022-02-13 18:42:27|pink_usa_1131|VDMCY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2282.4796||2745.2391||2928.4019||2899.1866||3159.0886||2859.7096||3157.2322||3170.8833||3001.2988||2844.6561||2904.6286||2957.849||2960.8641||2718.1176||2658.8736||2828.1698||2985.8501||3022.1105||3421.0529||3006.4471||3031.15||3613.0493||3302.2031||3393.0175||3785.1766||3786.2639||
2022-02-13 18:42:28|pink_usa_1132|VODAF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2282.4796||2745.2391||2928.4019||2899.1866||3159.0886||2859.7096||3157.2322||3170.8833||3001.2988||2844.6561||2904.6286||2957.849||2960.8641||2718.1176||2658.8736||2828.1698||2985.8501||3022.1105||3421.0529||3006.4471||3031.15||3613.0493||3302.2031||3393.0175||3785.1766||3786.2639||
2022-02-13 18:42:29|pink_usa_1133|GFIOF|net_ppe|0||||||577.2||||469.3||||431.9||||596.9||||606.1||||583.9||||685.6||||693.7||||793||||744.4||||766.7||||882.3||||855.3||||945.5||||811||||2017.5|2023.7|1999.4|1885.1|1820.8|1721.3|1679.2|1603|1372.6|1264.5|1222.8|1327.8|1454.1|1435.7|1663.6|1805.9|1973.2|2115.9|2266.4|2437.3|2512.5|2525.2|2824.6|2690.5|2554.1|2614.5|2589.5|3094.9|3172.1|3320.3|6212.4|6281.8|5576.8|6132.6|5669.5|5389.9|5423.7|45715.7|5145.3|5230.5|5756.9|6794.7|6751.3|7058.6|6639.7|7502.3|7482||||7016.8|8222.8|7922.9|8281.1|7388.9|6175.8|5810.3|5909|4933|5304.6||5051.8|4453.3|4846.5|4814.7|4508.1|4312.4||4343.8||4524.6||4809.8||4892.9||4266.9||4259.2||4569.7||4657.1||4374.4||4771.2||4966.5|||
2022-02-13 18:42:31|pink_usa_1134|KIROY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||823.8515||1198.8718||1560.6389||1666.56||2390.3716||2555.2876||2546.0721||2618.6567||2979.6863||2706.5248||2867.4253||3018.6204||3037.2812||3005.2737||2098.1316||2209.8216||2361.9498||2431.7463||2973.5281||2636.46||2611.4501||2691.1819||2791.1304||2289.2219||2773.4038||2825.8354|||
2022-02-13 18:42:32|pink_usa_1135|SRGHY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||693.3698||814.652||856.4135||1144.9539||1196.395||1150.7682||1148.9149||1274.7108||1170.4434||1224.607||1279.1307||1267.6784||1253.1347||1089.0428||1143.319||1290.321||1414.2098||1562.8521||2723.2186||1502.0182||2620.9104||2680.1505||2049.1403||2347.9392||2428.8667|||
2022-02-13 18:42:34|pink_usa_1136|SRHGF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||693.3698||814.652||856.4135||1144.9539||1196.395||1150.7682||1148.9149||1274.7108||1170.4434||1224.607||1279.1307||1267.6784||1253.1347||1089.0428||1143.319||1290.321||1414.2098||1562.8521||2723.2186||1502.0182||2620.9104||2680.1505||2049.1403||2347.9392||2428.8667|||
2022-02-13 18:42:35|pink_usa_1137|IMPUY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3392.5989||4311.7236||3859.9092||5264.2111||5482.1443||4526.0523||5130.0099||5539.1634||4892.3168||4858.1019||4737.0047||4503.674||3882.5658||3274.064||3388.2353||3585.1562||3701.8999||3828.8624||2612.5416||2538.1387||2431.593||3187.6288||2943.7481||3879.7619||4016.9504|||
2022-02-13 18:42:37|pink_usa_1138|BDVSY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1217.3331||1411.9295||1349.8577||1622.648||1699.4022||1518.4257||1478.9036||1533.082||1393.53||1497.1782||1533.1279||1465.998||1491.7499||1352.0242||655.9753||753.2816||804.7332||884.162||809.8522||804.3462||849.2311||1322.4704||1131.5931||1283.1731||1303.2649|||
2022-02-13 18:42:38|pink_usa_1139|APNHY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||307.0597||398.2948||392.2145||426.8198||534.7987||477.4708||452.3858||474.4399||436.2142||580.5669||673.7484||651.8366||643.929||598.7295||655.914||713.047||749.0157||815.373||823.9526||809.4021||850.3774||930.8015||858.1039||1011.818||1059.8362|||
2022-02-13 18:42:40|pink_usa_1140|WLWHY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||259.2282||304.3332||299.6572||260.2413||264.3967||297.5203||269.5073||278.1945||320.7249||1181.3184||1176.1893||1083.9052||1036.2089||1015.4671||1063.7882||1094.3759||1011.7483||994.0997||1007.5545||2336.311||2062.5617||1856.7403||1978.9966|||
2022-02-13 18:42:41|pink_usa_1141|TLKGY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3898.277||5178.9975||5615.053||6202.3673||5883.1354||5850.7812||5863.1082||6014.8961||4987.2913||5613.7713||6220.9826||5751.2227||5936.3115||||5452.5231||5195.6091||5385.5547||5461.6786||4564.164||4730.212||4298.8751||2691.8754||2454.5149||2369.0989||2170.8146||2014.9421||1750.309||1695.915||1871.527||2070.4995||2157.721||2559.6488||2169.5537||2207.4357||2449.7509||2122.8648||2250.2492||2733.6642||2756.146||
2022-02-13 18:42:43|pink_usa_1142|MRPLY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.0387||74.1469||72.6392||123.1563||67.295||60.7282||69.9678||70.9093||71.4054||67.1943||67.7074||68.2451||69.0009||77.4562||111.8568||136.5402||158.2803||153.4787||176.5857||147.4379||145.8761||418.8957||362.0463||379.7229||484.9422||511.6057||
2022-02-13 18:42:45|pink_usa_1143|BRRAY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1042.3043||1038.2179||1085.4217||1155.0285||1090.0261||1136.8472||1148.3904||1145.083||1120.4965||1082.2811||1117.9788||1074.29||1028.4576||932.9874||990.5805||1029.3421||935.8799||1091.5057||893.7361||||796.0799||567.3303||817.3337||825.4607||792.6666||
2022-02-13 18:42:47|pink_usa_1144|SPPJY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4179.8|4105.8|3615|3533.8|3376|3256|3083|3139|3017|2844|2890|2693|2661|3261|3189|3317|3388|3503|3554|3697|3679|3666|3670|4496|3660|3298|3333|3289|3307|3215|3129|3319|3284|3352|3491|3554|3531|3568|3992|3081|4231|3927|4545|4243||3974|3660|4373|4313|4302|3815|3757|3837|3658|3712|3745|3709|3591|3542|3463|3432|3415|3271|3177|3013|3014|2891|2744|2758|2773|2942|2849|2884|3014|3139|3324|3542|3407|3476|3465|3456|3577|3512|3887|3537|3530|3623|3951|3865|3978|3912|3747|
2022-02-13 18:42:48|pink_usa_1145|JSEJF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.7778||10.9657||17.0656||19.0563||23.0873||21.238||19.3664||14.6601||15.5408||17.109||13.9762||12.3889||10.601||10.5501||12.7207||14.9709||15.0747||11.7537||15.2045||28.9758||28.0352||20.0707||21.6647||19.3152|||
2022-02-13 18:42:50|pink_usa_1146|MOTUY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||491.8493||486.9427||495.0021||652.7855||572.9563||660.7568||626.7414|||
2022-02-13 18:42:51|pink_usa_1147|NMPNF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||241.9434||252.3355||339.8218||407.0884||443.029||1085.6097||1220.3822||1198.4741||1129.7704||1125.0235||1043.4904||1035.3262||833.6576||910.712||1030.1783||1136.6869||1371.3296||1350.9936||1386.4496||1494.7574||1588.5363||1341.3309|||||||
2022-02-13 18:42:51|pink_usa_1148|DSTZF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||229.4351||277.3342||280.9601||323.3623||344.1369||297.0608||314.5791||330.2434||340.42||354.0297||365.7693||347.657||354.7287||305.2052||345.9693||373.2633||419.97||485.3329||467.0524||458.3511||507.2019||572.6611||474.2731||548.011||564.0335|||
2022-02-13 18:42:52|pink_usa_1149|TBLMY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||157.0055||123.8432||137.7775||189.3469||233.5463||269.5983||264.1784||223.3204||231.4347||258.4645||245.0721||278.0106||278.8493||248.5256||327.1603||213.7238||292.3203||353.5227||370.4906||395.1313||414.4548||429.9392||407.8741||642.324||542.5567||540.9614||520.0454||467.6665||331.9386||282.793||325.8813||323.3823||339.2204||384.1837||324.7587||321.1617||328.4374||291.364||298.5501||356.3749||360.538||
2022-02-13 18:42:54|pink_usa_1150|LTGHY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||466.7805||489.8879||468.9749||491.1999||486.7728||448.3394||445.6924||442.267||523.0056||526.0703||507.8635||491.715||556.206||743.2486||822.9148||919.0561||864.5027||850.1746||853.3011||829.6035||906.4372||914.3266||966.5783||
2022-02-13 18:42:55|pink_usa_1151|AVSFY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||155.9038||176.4488||174.5201||207.2479||213.7584||200.0956||208.7724||232.1414||209.7597||205.3254||218.3172||206.055||231.4069||206.8269||226.6893||252.4186||267.3991||278.9867||246.6929||266.1917||264.1421||261.8503||212.4578||244.5619||244.8426|||
2022-02-13 18:42:56|pink_usa_1152|LEAT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3725||1.2331|1.2278|1.1277|0.9986|0.8743|0.9858|0.8917|0.8979|0.844|0.8345|0.9955|0.9252|0.8559|0.9039|1.3133|1.2368|1.1705|1.1442|1.1907|1.1848|1.6247|2.0314|2.1139|2.1613|1.9376|2.1174|2.3175|2.745|2.559|2.708|2.843|2.5923|2.3824|2.7152|3.3382|3.0846|2.9647|4.7186||
2022-02-13 18:42:58|pink_usa_1153|CLCGY|net_ppe|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||95.4023||75.0023||106.4016||109.1942||120.6509||131.8715||134.0222||127.9594||118.9139||117.1769||102.2539||99.626||106.7928||99.6414||91.7587||79.4363||92.7663||110.7443||117.7449||139.8675||247.2702||138.4445||268.0968||281.4218||270.9306||303.9349||322.5709|||
2022-02-13 18:42:59|pink_usa_1154|PKPYY|net_ppe|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||291.1448||391.3518||443.6735||425.1603||485.4709||503.2257||526.7566||460.4036||455.0239||395.6063||389.5073||385.1668||375.6102||337.7246||316.673||374.2312||443.9921||461.7191||1349.6829||423.9089||1169.362||1068.5807||1065.5463||972.2698||1110.7625||1152.4263|||
2022-02-13 18:43:00|pink_usa_1155|BCDRF|net_ppe|0||||||||||||||||||||||||||||||||||||1352.6893||||1480.9358||||1405.8932||||3405.6739||||3911.3043||||3719.9075||||3826.4939||||7127.4791|6987.3782|6739.1271|6720.8524|5925.9268|6061.6516|6779.2258|6410.4215|6315.267|6468.2048|6258.6889|7009.9714|5662.2971|6050.4204|6055.0817|5706.2347|5187.3334|5701.7164|5832.9565|5845.9104|5759.3132|6344.9413|6084.6098|6300.7628|11487.0065||||11040.7649|14721.765|15706.8352|16231.357|12845.2972|16935.4124|14217.666||13133.9304|17795.1573|17725.3921|13800.1875|10663.4686|14640.1365|11151.6203|16332.5844|11304.15|16207.2|11986.4163|17671.5594|13076.1667||14253.8009|23227.5944|12946.5235|||22020.7338|13641.5875|22075.8837|13005.4311|22705.0044|13772.7974|16934.3152|18731.839|19873.5118|20537.3618|19855.3382|20470.3216|20791.4456|21138.9555|21708.9362|22192.2953|22092.061|21957.2132|22050.9737|23527.414|24209.544|24773.805|24905.8129|25196.1283|26844.524|28133.0766|36103.327|37124.187|37569.2058|38379.2645|37469.0777|36366.2044|37953.5143|39078.2891|37989.2297|37738.2314|36554.2485|36618.2592|
2022-02-13 18:43:03|pink_usa_1156|BBVXF|net_ppe|0||||||||||||||||||||||||||||||||||||2104.4282||||2328.4471||||1913.6748||||2064.3064||||2569.4425||||2920.9197|3860.2868|3740.3775|3705.3414|3045.831|3547.7216|3476.0454|3843.1529|3951.7756|3739.3672|3622.4359|3663.8218|4889.4115|4735.7489|4476.5335|5592.0083|5613.0214|5896.987|5786.9894|5980.7438|5500.0727|5159.5623|5039.7346|4819.1665|4865.4251|4718.1463|4891.3585|4668.3813|4761.9797|4767.1857|4655.3106|4761.2238|5122.7275|5162.2648|5134.4916|5117.84|5099.0573|5242.8519|5420.1784|5403.3636|5891.9938|6170.4213|5457.7851|7433.628|7525.6976|8013.5016|8108.1303|7507.3411|7230.1476|9252.8841|6763.0266||6968.39||6335.3268||6826.6847||7839.2955|9542.5727|7174.6667|9817.0062|9301.9114|10840.5794|7542.2175|10035.1916|10006.5838|10220.3556|8064.2808|10279.1417|10185.8638|9849.2018|7815.3605|8725.0864|9817.3648|8745.0544|9270.0907|10989.901|9232.422|9202.7816|8722.6272|9553.4628|8749.9971|8721.3262|8393.1012|8566.1892|7614.7991|7771.456|8082.7974|11435.509|11465.508|11168.5728|10996.7089|10305.8714|9893.722|10202.4945|9350.1559|8779.2798|8463.4934|8206.2925||
2022-02-13 18:43:04|pink_usa_1157|CIXPF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1330.341|1576.1892|1765.9296|4613.2442||6426.3403|4457.5468|3921.2449|4513.107|3619.2236||4469.6202|6368.9059|4236.0627|7126.1814|4450.718|7807.6916|4337.3894|7621.0134|3824.1628|6762.8354|3337.0382|7158.5224|3323.4385|7143.379|3319.3972|4095.9839|3176.4085|6979.1572|3524.144|7668.1227|3690.2772|8059.4673|3642.1725|7306.656|3671.919|8325.922|5489.9101|8060.2347|5505.6355|8052.5649|5614.3526|8346.3214|6088.302|10506.063|8074.3535|10141.0057|9356.6661|
2022-02-13 18:43:06|pink_usa_1158|CAIXY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1330.341|1576.1892|1765.9296|4613.2442||6426.3403|4457.5468|3921.2449|4513.107|3619.2236||4469.6202|6368.9059|4236.0627|7126.1814|4450.718|7807.6916|4337.3894|7621.0134|3824.1628|6762.8354|3337.0382|7158.5224|3323.4385|7143.379|3319.3972|4095.9839|3176.4085|6979.1572|3524.144|7668.1227|3690.2772|8059.4673|3642.1725|7306.656|3671.919|8325.922|5489.9101|8060.2347|5505.6355|8052.5649|5614.3526|8346.3214|6088.302|10506.063|8074.3535|10141.0057|9356.6661|
2022-02-13 18:43:07|pink_usa_1159|MPFRY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||587.6461|1808.9247|568.0679|1863.1809|541.8949|4081.9957|522.0844|1867.7967|510.021|1766.0109|551.4544|1897.6156|410.4548|1866.1145|439.9044|1944.5135|447.5291|1846.5937|402.2413|1786.8927|319.0282|1421.3027|323.1574|1393.389|328.439|1394.029|311.9948|1370.6819|1371.1463|1392.4495|1418.2905|1429.7185|1444.9588|1377.8555|1347.1066|1272.4057|1559.3978|1575.5864|1517.9543|1542.5861|1488.6381|1490.2777|1512.5286|1573.3648|1497.9522|1505.745|1529.7921||
2022-02-13 18:43:08|pink_usa_1160|BNDSY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1376.6739|1528.6118|1215.0829|1306.4677|1197.6542|1563.8624|1533.2866|1451.7627|1137.1892|1472.7719|3082.161|3077.5302|1918.2664|3114.8512|2088.6079|3949.741|2288.5531|5201.5276|2139.116|4835.8464|1961.7893|4305.3683|2012.3231|4776.474|2018.9107|4756.586|2025.1507|4842.0341|2189.7515|4741.4669|2498.8935|5421.5242|2233.5175|4648.033|2088.0124|3761.394|2055.2245|4003.495|4056.816|3669.6114|3302.0035|3762.1283|3136.0377|3802.7479|3508.1989|3719.6762|2978.6046|3222.2022|3144.1749|
2022-02-13 18:43:10|pink_usa_1161|BNKXY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4494.7712|5874.1285|3543.275||3312.4036|4382.197|2447.1566|2413.008|1932.7173|2356.0524|1830.1554|2933.5576|1804.5419|2669.7656|1553.1032|2404.0824|1623.5216|2527.1992|1559.0163|2552.2592|1558.2226|2860.794|1473.3142||1590.517|2220.6808|2108.4847|3252.3902|1680.7328|3047.926|1909.534|3497.022|2538.9221|3391.71|2392.6697|3361.7611|2376.9957|||||||
2022-02-13 18:43:10|pink_usa_1162|BKIMF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||647.2823||||607.2185||||604.7769|||580.0007|573.0869|559.7089|565.5727|590.0629|582.5711|593.6074|582.8385|594.3984|502.0229|500.1693|453.9732|537.4934|456.2122|553.94|463.4264|568.7853|453.1738|534.3773|485.8485|585.5776|505.0689|605.5943|479.5184|558.3061|464.3365|669.1429|615.8833|656.7456|598.117|513.6645|516.1819|531.9574|559.7142|537.8889|546.2476|524.6436|509.9926|
2022-02-13 18:43:11|pink_usa_1163|BKNIY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||647.2823||||607.2185||||604.7769|||580.0007|573.0869|559.7089|565.5727|590.0629|582.5711|593.6074|582.8385|594.3984|502.0229|500.1693|453.9732|537.4934|456.2122|553.94|463.4264|568.7853|453.1738|534.3773|485.8485|585.5776|505.0689|605.5943|479.5184|558.3061|464.3365|669.1429|615.8833|656.7456|598.117|513.6645|516.1819|531.9574|559.7142|537.8889|546.2476|524.6436|509.9926|
2022-02-13 18:43:13|pink_usa_1164|TEFOF|net_ppe|0||||||||||||||||||||17920.1775||||18160.1034||||22616.8783||||29413.6338||||32714.1204||||||||||||27465.3809|28605.8899|29890.528||30924.2529|29984.1135|29576.7714|28971.9469|30644.9667|28307.2323|27476.0718||27286.6361|30787.4495|30827.4734|32286.9722|32577.9529|18830.5242|17653.048|18082.0021|36042.6491|14933.4236|35838.5856|35010.323|36352.1384|34266.6046|33534.9732|33212.0118|32564.7777|30452.9011|29337.577|26438.5506|28427.5328|28684.1961|29954.8745|29187.8117|30550.4226|29484.6277|28155.3883|28900.7702|31643.3001|30345.1956|33509.9302|33587.5297|33116.0393|40552.2978|41700.4554|42644.4949|44707.1191|43125.6783|43953.8307|45763.5298|47378.616|49650.3072|50045.5407|44819.9679|42683.583|40267.9901|43556.811|45154.5336|45758.57|44091.6876|41355.096|46675.863|47608.5781|48630.7606|50016.5873|46203.9254|45935.2239|46819.1584|43852.2234|45042.1166|46315.2725|44006.9613|42305.7721|41380.7004|42862.2048|41439.7669|42381.9795|40507.0947|40318.3591|33164.425|36420.5952|33972.0384|37073.803|34622.0982|38628.2312|38759.8321|38473.2239|39188.4326|39125.0359|40371.6235|41059.7325|41499.414|37778.0055|38491.25|38086.1505|26711.678|45396.999|42771.6513|43873.6984|39709.1488|34964.8656|||||||
2022-02-13 18:43:14|pink_usa_1165|ACSAY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1771.8401|1763.8836|1610.4276|1752.3036|1620.1054|5146.4484|4819.3933|4344.8178|5412.0613|5512.9133|4381.4167|4073.6098|4867.9479|4208.3475|4372.5044|4416.5862|4407.7771|3537.323|3689.0672|3509.7774|3955.7994|2970.4496|2999.1584|2899.6404|3304.9683|2701.8587|3316.1236|2032.8466|2138.8567|1908.5553|2167.3854|1879.0376|2994.0613|1970.1742|1853.4046|1891.736|3054.1432|2970.335|3128.3009|2888.424|3191.0249|2899.6293|3092.5546|3074.8369|2669.2936|2123.0172|1863.462|1717.8119||
2022-02-13 18:43:16|pink_usa_1166|FRRVY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33527.2944|860.8512|964.7208|734.1379|824.5613|826.6367|794.5353|812.1531|907.1478|741.7145|793.2887|670.5075|639.4535|686.8286|667.953|666.9602|638.1485|622.1208|587.5007|548.425|514.387|529.3952|524.3432|536.8103|532.6651|670.741|680.9812|771.7268|785.4357|817.9171|817.5875|832.5918|816.1798|764.2548|752.976|287.1189|413.264|386.58|456.2397|478.3126|457.7201|459.99|448.4871|455.0852|467.7437|472.4419|560.2317||
2022-02-13 18:43:17|pink_usa_1167|GASNY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33419.1|31990.3116|29251.8216|31891.653|30863.0518|32128.2396|32305.4255|30453.112|29460.3032|29960.9065|28121.6015|28791.5768|28010.55|28255.132|28376.3154|29025.594|28118.6558|27894.2402|27352.8507|25654.6202|29509.1573|27023.1857|27392.8368|26675.1164|25903.5569|26553.9219|26280.1448|26710.8409|24977.5193|25168.1382|26453.6125|26981.5662|27178.0038|27826.553|23595.9337|23890.72|23686.7373|23852.52|23986.152|23201.4846|23594.1407|22581.5936|23070.3557|23901.3099|21543.9794|20662.7835|20818.3848|||
2022-02-13 18:43:19|pink_usa_1168|IBDRY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64931.9957|65414.9604|61167.6377|66952.7136|66766.9778|71068.9932|72134.1425|68742.9225|67881.6433|69604.3579|67008.9431|69044.781|68822.7506|67751.3189|68433.8943|70797.6204|70706.1904|70577.2964|71369.3735|67848.083|67011.5814|62071.8915|64972.1671|65276.2276|67553.4654|70054.5273|67788.905|68665.7873|67483.1574|68092.4664|72153.6552|75479.5856|76879.6301|78629.4304|76098.1545|76058.71|75622.4511|75955.228|77738.6479|75832.071|81851.9421|81312.0456|82431.563|86264.4978|90713.2399|89206.5798|91791.774|91263.2518||
2022-02-13 18:43:21|pink_usa_1169|IBDSF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64931.9957|65414.9604|61167.6377|66952.7136|66766.9778|71068.9932|72134.1425|68742.9225|67881.6433|69604.3579|67008.9431|69044.781|68822.7506|67751.3189|68433.8943|70797.6204|70706.1904|70577.2964|71369.3735|67848.083|67011.5814|62071.8915|64972.1671|65276.2276|67553.4654|70054.5273|67788.905|68665.7873|67483.1574|68092.4664|72153.6552|75479.5856|76879.6301|78629.4304|76098.1545|76058.71|75622.4511|75955.228|77738.6479|75832.071|81851.9421|81312.0456|82431.563|86264.4978|90713.2399|89206.5798|91791.774|91263.2518||
2022-02-13 18:43:23|pink_usa_1170|AMADY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||448.6997|407.6111|358.141|392.9738|376.0994|389.1252|395.9792|364.8071|365.6425|365.3087|353.5423|364.3654|395.9102|380.084|379.708|400.232|420.6434|448.6294|462.0816|438.0243|436.5937|401.5467|488.431|483.611|489.7984|496.3985|492.9891|497.666|485.9765|477.4594|519.4632|532.7278|575.6161|899.5238|833.0493|836.4076|897.2752|861.0041|853.4322|828.8902|860.8506|809.3374|776.2472|756.91|725.7994|376.4223|651.0654|317.1167||
2022-02-13 18:43:24|pink_usa_1171|CDNIF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||266.37||220.6049|242.2656|227.5616|236.9181|217.8646|233.2577|212.9788|218.7264|201.748|234.3933|221.0314|246.7783|231.3414|243.2666|236.503|251.2004|231.3627|237.9741|233.5816|435.6341|405.4496|424.0006|421.3231|445.6145|404.8703|||356.1964|
2022-02-13 18:43:25|pink_usa_1172|ANNSF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21031.7783||20456.4029|19750.7445|18918.6337|16684.8733|17117.7313|16999.9717|16257.2857|16666.0347|15376.0449|15365.9158|14339.2358|14353.4901|15213.8712|15560.6791|15843.1734|16189.2481|15054.9399|15040.4423|14725.1742|14434.4783|14471.4006|13833.6822|14262.5432|13914.6116|13992.6886|14523.3801|15075.5287|14426.2289|14619.6221|14212.489||
2022-02-13 18:43:26|pink_usa_1173|ACXIF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24086.2432|||17170.6788|14119.3352|15945.1836|13986.3864|15939.6948|13523.2275|15680.7835|16150.5412|15358.2994|13496.4574|15155.5192|14243.3574|14716.6417|12332.9857|14370.4046|14303.498|14550.5802|10813.9796|11774.1145|10747.6935|11057.1946|9743.4089|9720.2899|8839.241|9442.6784|8379.2567|11174.6338|8653.2321|11015.7397|8421.2023|10679.7883|10831.9679|9791.0229|7966.4015|10164.0276|9589.6057|9677.136|7705.2967|8581.966|8731.023|8543.8269|8434.2091|9196.3137|8831.9143|9822.1023|9748.4256|10065.2819|9688.4805|||
2022-02-13 18:43:28|pink_usa_1174|GIKLY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||577.3769||926.1444|1179.3498|1004.9831|1028.4466|1024.1819|1044.6259|1071.3665|1070.9309|1095.9021|1115.4194|1160.2594|1296.1648|1363.2099|1367.6369|1395.7259|1706.592|1749.6152|1780.5041|1797.8247|1821.2194|1846.2397|1885.2599|1913.3031|1967.5325|2031.5311|2050.6014|2111.5356|2131.0874|2103.4801|2171.5561|2232.8734|2241.0464|3047.4499|2311.4624|3207.4981|2437.4323|3274.4767|2552.3647|3693.3276|2840.5419|3730.8619|||
2022-02-13 18:43:29|pink_usa_1175|GIFLF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||577.3769||926.1444|1179.3498|1004.9831|1028.4466|1024.1819|1044.6259|1071.3665|1070.9309|1095.9021|1115.4194|1160.2594|1296.1648|1363.2099|1367.6369|1395.7259|1706.592|1749.6152|1780.5041|1797.8247|1821.2194|1846.2397|1885.2599|1913.3031|1967.5325|2031.5311|2050.6014|2111.5356|2131.0874|2103.4801|2171.5561|2232.8734|2241.0464|3047.4499|2311.4624|3207.4981|2437.4323|3274.4767|2552.3647|3693.3276|2840.5419|3730.8619|||
2022-02-13 18:43:30|pink_usa_1176|GIFOF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||577.3769||926.1444|1179.3498|1004.9831|1028.4466|1024.1819|1044.6259|1071.3665|1070.9309|1095.9021|1115.4194|1160.2594|1296.1648|1363.2099|1367.6369|1395.7259|1706.592|1749.6152|1780.5041|1797.8247|1821.2194|1846.2397|1885.2599|1913.3031|1967.5325|2031.5311|2050.6014|2111.5356|2131.0874|2103.4801|2171.5561|2232.8734|2241.0464|3047.4499|2311.4624|3207.4981|2437.4323|3274.4767|2552.3647|3693.3276|2840.5419|3730.8619|||
2022-02-13 18:43:32|pink_usa_1177|ENGGY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6656.5856|6382.8005|6012.3853|6810.1385|6814.3799|7318.5461|7612.5857|7376.2756|7227.8647|7549.1367|7069.801|7337.9205|7254.8369|7645.5063|7724.4102|7992.6311|7723.7362|7695.7406|7445.6086|7006.3582|6489.7139|5856.4314|5902.8485|5983.7011|5667.0112|5809.5629|5643.5704|5658.314|5288.852|6195.8588|6496.0143|6590.4151|6599.9708|6622.6456|6182.2502|6128.0394|5991.9941|5337.619|5327.0895|5034.1729|5191.8983|5046.2814|5089.5479|5251.4082|5449.2283|5293.241|5341.2878|5149.492||
2022-02-13 18:43:34|pink_usa_1178|ISMAY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||200.7363|184.627|163.2438|180.817|189.6882|205.4344|222.6563|217.8521|216.7775|220.4633|200.2194|211.492|215.7513|207.7263|193.3742|195.7979|194.3961|190.6194|181.3919|165.3377|154.8577|134.7152|142.2234|141.6627|149.7023|162.0662|121.5231|118.2462|109.359|106.3277|120.1812|125.7011|124.9104|124.2763|114.3122|117.0134|123.9736|120.0487|284.9322|268.9298|276.4075|255.8821|285.9305|272.1448|265.3122|243.8363|234.9131|207.7381||
2022-02-13 18:43:35|pink_usa_1179|RDEIY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8036.8688||7114.2602||10118.2186||11250.498||10451.0154||10028.2007||10931.3089||10794.2498||11636.2905||11524.5613||10850.8651||9990.4692||9713.531||9750.3876||9278.3878||9980.9428||10494.227||10018.3538||9964.8927||9822.1064||10835.5556||10778.2322||11698.4509||11321.2802|||
2022-02-13 18:43:38|pink_usa_1180|PGUUF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||281.5851|300.2822|308.1866|323.972|335.0294|343.2394|316.8987|343.0224|381.446|475.5905|489.8139|463.0231|489.4975|453.198|448.9435|461.7539|485.3508|452.9729|484.9622|467.3237||
2022-02-13 18:43:38|pink_usa_1181|PGUCY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||281.5851|300.2822|308.1866|323.972|335.0294|343.2394|316.8987|343.0224|381.446|475.5905|489.8139|463.0231|489.4975|453.198|448.9435|461.7539|485.3508|452.9729|484.9622|467.3237||
2022-02-13 18:43:39|pink_usa_1182|PHMMF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.7605|52.6714|55.2258|56.7662|55.8587|51.651|46.2047|50.9245|48.6366|50.4804|51.1139|46.8545|43.8614|43.6999|40.2432|40.6586|39.4026|37.5343|37.8473|38.8627|38.6077|38.3123|38.5933|36.3997|35.5297|32.885|34.4084|35.0117|33.4812|35.072|34.4314|35.3089|32.921|33.0513|35.3054|36.4946|37.439|38.3568|36.2275|31.4426|30.4701|29.0846|30.2669|28.9641|28.8959|27.557|28.2495|29.3395|31.3627|31.3623|32.345|33.3413||
2022-02-13 18:43:41|pink_usa_1183|SMIZF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2747.7915||||2784.6948||2427.7471||2742.331||||2356.1403||2237.9003||2336.6128||2210.2326||2230.0912||2157.781||2024.7305||1702.5574||1726.3185||1740.7187||1828.853||1914.6593||3417.2447||1974.1985||3334.8403||3286.4542||3556.0054||3261.0212||3536.9234||3489.7939|||
2022-02-13 18:43:42|pink_usa_1184|ATVDY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81.3507|73.6554|80.144|81.3031|84.615|87.1935|84.7083|81.4679|82.9826|76.5626|76.6407|75.93|96.3973|68.7246|103.6096|71.7707|76.3289|68.8344|74.5682|58.7739|65.2763|54.2608|69.4924|50.6613|64.253|48.8651|62.8948|47.2117|65.3322|50.3825|75.1804|53.4394|84.2379|50.0477|86.2285|56.3554|96.3006|100.803|111.6266|53.981|120.0881|53.0248|101.7667|53.5143|95.0598|48.0165|93.162||
2022-02-13 18:43:44|pink_usa_1185|IDEXY|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4406.1709|4522.6976|4822.1282|4937.1608|4569.4505|4462.1244|4413.363|4653.8706|5324.4312|5417.0609|5515.8771|5537.6587|5338.4624|5615.084|5595.777|6044.9171|6325.9538|6481.53|6568.3328|7010.8763|6964.5034|7323.5996|7439.0276|7231.0895|6846.3866|6999.93|7101.154|7289.8944|7213.6704|7619.205|7542.11|7764.0948|7799.7072|8122.7137|9341.042|9033.7956|9485.2867|9519.8334|10052.9726|9424.7899|9576.5076|15600.559|15864.2805|15956.2816|15879.5542|15098.7566|9015.2727|15377.327|15627.5272|15544.25|15074.8169|14672.7729||
2022-02-13 18:43:46|pink_usa_1186|SVNLY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||441.7483|515.3808||337.3737|277.0172|330.8317|323.979|328.3423|280.9236|336.5552|336.3922|305.3024|227.9324|252.7674|264.7136|278.846|225.9404|278.1423|267.9104|270.9826|224.2419|264.5331|278.287|296.2329|260.8318|270.0553|253.4518|252.4227|242.3128|687.7728|699.3948|686.523|709.9242|649.0624|686.6785|711.4945|760.7951|712.1011|706.6306|674.946|582.7458|
2022-02-13 18:43:47|pink_usa_1187|NBNKF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||646.36|583.4592|511.1304|588.6432|603.8018|642.4236|660.1512|616.6137|607.4957|624.3797||610.7187|626.865|618.95|552.5907|568.0974|595.155|651.9017|697.1573|668.7103|618.9542|592.3572|626.9744|623.3608|608.9681|649.3981|631.8091|641.7154|598.3526|597.3586|652.0458|746.9027|748.6128|754.5348|686.7887|669.312|624.5694|2321.241|2299.014|2157.5652|2242.5803|2156.2477|2187.4832|2240.0874|2375.0528|2198.0437|2152.7643|2033.3047|1975.7239|
2022-02-13 18:43:48|pink_usa_1188|NRDBY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||646.36|583.4592|511.1304|588.6432|603.8018|642.4236|660.1512|616.6137|607.4957|624.3797||610.7187|626.865|618.95|552.5907|568.0974|595.155|651.9017|697.1573|668.7103|618.9542|592.3572|626.9744|623.3608|608.9681|649.3981|631.8091|641.7154|598.3526|597.3586|652.0458|746.9027|748.6128|754.5348|686.7887|669.312|624.5694|2321.241|2299.014|2157.5652|2242.5803|2156.2477|2187.4832|2240.0874|2375.0528|2198.0437|2152.7643|2033.3047|1975.7239|
2022-02-13 18:43:50|pink_usa_1189|SWDBY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||420.0284|545.617|538.8855|624.0228|520.7853|936.2262|1065.7729|1206.1164|636.0653|687.9755|724.2225|726.2501|713.3847|646.0119|579.3926|553.7087|489.7835|451.6642|460.4981|401.539|342.2211|274.5396|267.1433|243.0353|235.5726|241.1304|228.2682|224.9051|205.6011|206.5441|220.8082|242.7533|239.0652|237.5576|219.016|214.2724|692.3065|637.2013|626.8874|573.4654|596.2764|565.1869|612.0256|621.9303|662.0017|619.1884|631.1424|592.2694|610.4903|
2022-02-13 18:43:51|pink_usa_1190|SVKEF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||310.8182||3540.9723|4021.8111|235.3464|4307.1154|4420.6088|4269.164|180.3854|4436.6912|4210.3516|4460.1996|174.2701|4325.0571|4340.3989|4497.2327|148.0269|4478.4777|4219.5996|3883.0645|107.065|3130.7758|3221.1483|3147.6412|98.1057|2497.0096|2435.8076|2379.4675|100.1533|2254.8566|2354.4993|2423.5893|138.1809||||144.8755||||712.2785||||784.6082|||||
2022-02-13 18:43:53|pink_usa_1191|VOLVF|net_ppe|0||||||||||||||||||||2313.5442||||2549.4113||||3004.1509||||3239.8282||||3123.0542||||2552.4091||||3379.8137||||2817.6355|-3237.0729|4153.4773|-3242.9383|4183.3255||||4560.9586||||5628.9327|4114.1213|5566.9277|4528.803|4455.9352|2209.1768|2183.783|2286.2177|3765.0955|2342.397|2344.8836|2293.0293|3867.9747|3175.1243|3089.7933|3160.5315|5756.0015|3141.8871|3377.9694|3344.0017|6264.0009|6246.0033|6374.9975|6515.0256|7193.0251|4119.9166|4130.8854|4275.8439|7681.8837|7302.514|7047.1421|7067.0847|7033.0043|4495.0153|7549.4765|7436.9813|8006.8235|9532.0033|9760.6793|7083.8178|7309.7603|7913.5764|7967.7738|7245.1235|10561.8201|6990.1617|7278.7256||10690.4507|10137.0847|9578.2884|10488.7665|10950.5715|8267.7558|11712.9053|11426.2185|11258.3421|7985.3231|7793.6689|12384.1126|12682.9585|12459.4361|12330.7933|12837.4987|12100.7716|11949.9425|12065.7332|11436.2561|11110.7692|10240.047|10516.7484|10371.1368|10210.8413|10415.212|10286.0332|10378.5284|9985.9907|10088.4179|10382.0076|10715.1531|11609.2761|11565.8513|10879.4939|10872.9714|10999.399|11401.728|11424.6718|11114.1892|10361.2127|9725.5632|9749.7195|9966.054|10633.4248|10244.4822|10410.6798|10226.5408||
2022-02-13 18:43:55|pink_usa_1192|VLVLY|net_ppe|0||||||||||||||||||||2313.5442||||2549.4113||||3004.1509||||3239.8282||||3123.0542||||2552.4091||||3379.8137||||2817.6355|-3237.0729|4153.4773|-3242.9383|4183.3255||||4560.9586||||5628.9327|4114.1213|5566.9277|4528.803|4455.9352|2209.1768|2183.783|2286.2177|3765.0955|2342.397|2344.8836|2293.0293|3867.9747|3175.1243|3089.7933|3160.5315|5756.0015|3141.8871|3377.9694|3344.0017|6264.0009|6246.0033|6374.9975|6515.0256|7193.0251|4119.9166|4130.8854|4275.8439|7681.8837|7302.514|7047.1421|7067.0847|7033.0043|4495.0153|7549.4765|7436.9813|8006.8235|9532.0033|9760.6793|7083.8178|7309.7603|7913.5764|7967.7738|7245.1235|10561.8201|6990.1617|7278.7256||10690.4507|10137.0847|9578.2884|10488.7665|10950.5715|8267.7558|11712.9053|11426.2185|11258.3421|7985.3231|7793.6689|12384.1126|12682.9585|12459.4361|12330.7933|12837.4987|12100.7716|11949.9425|12065.7332|11436.2561|11110.7692|10240.047|10516.7484|10371.1368|10210.8413|10415.212|10286.0332|10378.5284|9985.9907|10088.4179|10382.0076|10715.1531|11609.2761|11565.8513|10879.4939|10872.9714|10999.399|11401.728|11424.6718|11114.1892|10361.2127|9725.5632|9749.7195|9966.054|10633.4248|10244.4822|10410.6798|10226.5408||
2022-02-13 18:43:57|pink_usa_1193|VOLAF|net_ppe|0||||||||||||||||||||2313.5442||||2549.4113||||3004.1509||||3239.8282||||3123.0542||||2552.4091||||3379.8137||||2817.6355|-3237.0729|4153.4773|-3242.9383|4183.3255||||4560.9586||||5628.9327|4114.1213|5566.9277|4528.803|4455.9352|2209.1768|2183.783|2286.2177|3765.0955|2342.397|2344.8836|2293.0293|3867.9747|3175.1243|3089.7933|3160.5315|5756.0015|3141.8871|3377.9694|3344.0017|6264.0009|6246.0033|6374.9975|6515.0256|7193.0251|4119.9166|4130.8854|4275.8439|7681.8837|7302.514|7047.1421|7067.0847|7033.0043|4495.0153|7549.4765|7436.9813|8006.8235|9532.0033|9760.6793|7083.8178|7309.7603|7913.5764|7967.7738|7245.1235|10561.8201|6990.1617|7278.7256||10690.4507|10137.0847|9578.2884|10488.7665|10950.5715|8267.7558|11712.9053|11426.2185|11258.3421|7985.3231|7793.6689|12384.1126|12682.9585|12459.4361|12330.7933|12837.4987|12100.7716|11949.9425|12065.7332|11436.2561|11110.7692|10240.047|10516.7484|10371.1368|10210.8413|10415.212|10286.0332|10378.5284|9985.9907|10088.4179|10382.0076|10715.1531|11609.2761|11565.8513|10879.4939|10872.9714|10999.399|11401.728|11424.6718|11114.1892|10361.2127|9725.5632|9749.7195|9966.054|10633.4248|10244.4822|10410.6798|10226.5408||
2022-02-13 18:43:59|pink_usa_1194|ERIXF|net_ppe|0||||||||||||||||1010.6233||||1172.6169||||1090.7487||||1238.0737||||1601.2898||||1898.8266||||1569.6195||||1484.0451||||1831.0799||||2323.4021||||2577.0385||||2443.169||2483.5443|2560.0502|2770.4986|2651.9252|2723.4707|2865.6572|2897.7646|2892.0209|2763.5771|2459.0179|2374.5984|2263.5144|2221.2841|2147.6046|1534.0004|1639.0712|1547.4441|1342.0007|1149.0002|1044.0005|944.9996|826.0033|903.3705|805.2019|784.2189|789.5251|886.0628|830.3996|830.1921|830.6573|876.0005|1036.1594|1169.7078|1129.9972|1150.2563|1171.0004|1233.9992|1325.0022|1442.8127|1532.0359|1544.6911|1386.9606|1276.5014|1225.3424|1318.6031|1361.6783|1357.1453|1291.4923|1260.1828|1383.9034|1398.1471|1451.5859|1545.4418|1661.9366|1565.5653|1692.6001|1624.7763|1771.7866|1767.7728|1758.6561|1746.1921|1744.2211|1783.3422|1724.9418|1770.1416|1752.4467|1720.909||1859.7986|1882.9266|1890.8833|1983.0243|1994.6548|1992.6495|1845.7769|1863.3745|1924.9462|1710.8559|1572.2054|1548.3812|1427.701|1441.6118|1430.8261|2327.1512|2311.0673|2250.5196|2390.3494|2277.2036|2386.2132|2467.7561|2608.8068|2508.8715|2550.3976|2477.0007|2379.619|
2022-02-13 18:44:01|pink_usa_1195|SDVKY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7834.314|3563.4875|3342.1178|3686.7843|3742.4222|3889.5727|3973.0443|3733.994|3729.8999|3816.0111|3670.7014|3893.0562|3924.8463|3862.8748|3718.7094|3848.6247|3939.3254|3862.9217|3860.7912|3676.0728|3561.3953|3243.4791|3315.7843|3211.2648|3131.1772|3191.1358|3097.4186|3077.0465|2946.0294|2957.3303|2965.1221|3024.188|2983.7296|3167.8738|2755.7487|2775.5247|2824.2362|3115.3138|3137.5659|3016.2646|3083.7936|2934.3443|3017.3311|3072.9559|3281.1885|3130.2393|3208.7768|3262.7129||
2022-02-13 18:44:04|pink_usa_1196|IVSBF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||306.2972|301.2881|282.4813|377.6313|526.5653|554.2966|597.4907|573.9633|579.7584|597.3971|572.4726|616.3469|639.5545|650.3084|682.0924|712.133|727.812|742.2066|746.2682|711.6808|735.3948|676.4525|725.8669|718.7207|770.8135|820.778|813.3165|889.5882|920.3515|944.7292|1004.1038|1065.6498|1121.4666|1125.3105|1096.6303|1111.988|1164.7942|1449.8965|1466.8733|1260.7039|1083.2926|1320.8639|1488.2325|1584.9408|1216.9059|1713.8373|1359.2572|1452.5839||
2022-02-13 18:44:06|pink_usa_1197|IVSXF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||306.2972|301.2881|282.4813|377.6313|526.5653|554.2966|597.4907|573.9633|579.7584|597.3971|572.4726|616.3469|639.5545|650.3084|682.0924|712.133|727.812|742.2066|746.2682|711.6808|735.3948|676.4525|725.8669|718.7207|770.8135|820.778|813.3165|889.5882|920.3515|944.7292|1004.1038|1065.6498|1121.4666|1125.3105|1096.6303|1111.988|1164.7942|1449.8965|1466.8733|1260.7039|1083.2926|1320.8639|1488.2325|1584.9408|1216.9059|1713.8373|1359.2572|1452.5839||
2022-02-13 18:44:08|pink_usa_1198|ELUXY|net_ppe|0||||||||||||||||||||||||||||3022.3477||||3419.7965||||3340.6991||||2982.5173||||2662.4986||||3091.4465||||3097.2352||||3304.7023||||2861.7827||||2702.6823|3192.8307|3171.0411|3303.2157|2449.1107|3126.8602|3169.2489|3068.3057|2375.5986|3189.1336|3038.2968|3060.7357|2149.0006|2990.6036|3085.8856|3123.0016|2097.0003|3238.0017|3328.9987|3097.0122|2170.0856|3449.581|3456.5571|3549.3607|2429.6563|3786.8222|2355.829|2407.0364|2344.2491|2356.7605|1951.9798|1946.9038|2079.1888|2123.9136|2207.9503|2329.1052|2354.2662|2445.1099||2316.3096|2300.3846||2126.0383||2163.7185|2042.4952|1931.638|2115.1824|2168.2099|2221.9346|2293.0168|2231.9324|2265.7742|2384.4812|2330.1011|2453.8915|2567.6004|2535.8651|2518.5177|2589.4617|2692.8732|2632.4252|2591.9719|2467.3077|2442.3724|2285.2684|2287.4222|2197.4639|2194.0002|2209.7681|2179.849|2177.4262|2065.3862|2105.406|2141.2602|2236.7802|2346.8745|2322.5718|2181.4129|2230.5032|2348.2964|2609.1682|2649.4354|2580.2877|2633.911|2525.7382|2561.1543|2598.7006|2784.5346|2680.8173|2749.6254|2750.7319||
2022-02-13 18:44:10|pink_usa_1199|SKSBF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||890.4941|841.0845|786.6829|880.097|875.2869|940.4998|1009.4715|961.4546|1018.4592|1085.5894|1061.2553|1167.0891|1220.9676|1170.4937|1160.7146|1176.3785|1161.9099|1114.4641|1068.7059|1001.2203|918.6953|855.4039|876.6285|828.6596|773.4297|784.381|774.7392|776.3191|754.1279|764.157|823.507|861.7124|840.5802|848.2999|841.0747|869.131|851.3243|1357.3614|1331.785|1286.3616|1322.4667|1211.6562|1239.7111|1242.7453|1312.28|1248.0122|1214.6204|1169.7548||
2022-02-13 18:44:12|pink_usa_1200|SKBSY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||890.4941|841.0845|786.6829|880.097|875.2869|940.4998|1009.4715|961.4546|1018.4592|1085.5894|1061.2553|1167.0891|1220.9676|1170.4937|1160.7146|1176.3785|1161.9099|1114.4641|1068.7059|1001.2203|918.6953|855.4039|876.6285|828.6596|773.4297|784.381|774.7392|776.3191|754.1279|764.157|823.507|861.7124|840.5802|848.2999|841.0747|869.131|851.3243|1357.3614|1331.785|1286.3616|1322.4667|1211.6562|1239.7111|1242.7453|1312.28|1248.0122|1214.6204|1169.7548||
2022-02-13 18:44:13|pink_usa_1201|SKFRY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1968.4682|1876.468|1762.0721|1903.3514|1915.0792|1967.737|2011.3517|1928.1992|1897.6022|1930.9881|1853.68|2859.4757|2012.7969|1974.2491|1955.0049|1990.8661|2198.5663|2145.3665|2128.9501|2057.0577|1997.0851|1865.7747|1892.3563|1861.9177|1819.7715|1859.5694|1806.0288|1802.2734|1736.7995|1975.8822|1831.5137|1882.878|1927.4404|1969.5332|1822.4392|1828.4049|1858.3256|2191.684|2438.7106|2182.5419|2291.2553|2258.1546|2306.3045|2391.7994|2525.156|2487.0772|2564.2508|2563.885||
2022-02-13 18:44:17|pink_usa_1202|SKUFF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1968.4682|1876.468|1762.0721|1903.3514|1915.0792|1967.737|2011.3517|1928.1992|1897.6022|1930.9881|1853.68|2859.4757|2012.7969|1974.2491|1955.0049|1990.8661|2198.5663|2145.3665|2128.9501|2057.0577|1997.0851|1865.7747|1892.3563|1861.9177|1819.7715|1859.5694|1806.0288|1802.2734|1736.7995|1975.8822|1831.5137|1882.878|1927.4404|1969.5332|1822.4392|1828.4049|1858.3256|2191.684|2438.7106|2182.5419|2291.2553|2258.1546|2306.3045|2391.7994|2525.156|2487.0772|2564.2508|2563.885||
2022-02-13 18:44:18|pink_usa_1203|TLSNY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7797.4203||8649.5054|8191.8776|7681.4628|8442.8537|8648.0897|9023.7011|9104.3792|8696.7337|8894.6112|9162.5424|8904.655|9320.312|9637.4611|9454.7904|9359.7735|9697.124|10106.3857|9824.8893|9746.4676|9269.4113|8987.012|8219.5381|8543.8482|8323.0035|6551.3203|6864.2865|6535.8787|6625.9503|6409.2602|6505.5222|6903.2433|7218.1508|7339.9748|7324.7114|6849.7318|7054.8947|8710.3445|10096.6598|10180.9316|9612.9569|10038.0334|9196.4797|9627.014|9524.5906|10466.3674|9943.7204|10038.1696|9679.4194||
2022-02-13 18:44:20|pink_usa_1204|ATLKY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1123.0382||1137.1708|1102.4596|1043.8578|1127.5312|1118.1916|1160.0341|1224.8718|1222.2802|1256.0223|1319.471|974.0132|1321.7507|1365.2442|1372.5834|1355.5769|1407.3364|1454.8441|1643.0729|1653.6068|1664.368|1626.6143|1510.2006|1533.2496|1449.8559|1429.7271|1462.276|1423.5701|1535.8402|1421.5593|1418.829|1459.676|1485.9703|1523.2918|1149.1742|1103.7168|1131.9072|1519.5776|1524.2474|1548.7679|1506.9567|1544.8397|1519.532|1545.6166|1575.9063|1635.2821|1586.7419|1628.338|1603.1531||
2022-02-13 18:44:22|pink_usa_1205|ATLCY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1123.0382||1137.1708|1102.4596|1043.8578|1127.5312|1118.1916|1160.0341|1224.8718|1222.2802|1256.0223|1319.471|974.0132|1321.7507|1365.2442|1372.5834|1355.5769|1407.3364|1454.8441|1643.0729|1653.6068|1664.368|1626.6143|1510.2006|1533.2496|1449.8559|1429.7271|1462.276|1423.5701|1535.8402|1421.5593|1418.829|1459.676|1485.9703|1523.2918|1149.1742|1103.7168|1131.9072|1519.5776|1524.2474|1548.7679|1506.9567|1544.8397|1519.532|1545.6166|1575.9063|1635.2821|1586.7419|1628.338|1603.1531||
2022-02-13 18:44:25|pink_usa_1206|ATTLF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1123.0382||1137.1708|1102.4596|1043.8578|1127.5312|1118.1916|1160.0341|1224.8718|1222.2802|1256.0223|1319.471|974.0132|1321.7507|1365.2442|1372.5834|1355.5769|1407.3364|1454.8441|1643.0729|1653.6068|1664.368|1626.6143|1510.2006|1533.2496|1449.8559|1429.7271|1462.276|1423.5701|1535.8402|1421.5593|1418.829|1459.676|1485.9703|1523.2918|1149.1742|1103.7168|1131.9072|1519.5776|1524.2474|1548.7679|1506.9567|1544.8397|1519.532|1545.6166|1575.9063|1635.2821|1586.7419|1628.338|1603.1531||
2022-02-13 18:44:26|pink_usa_1207|HUSQF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||618.1044|584.9757|550.7037|593.4845|611.3374|606.2124|609.0357|583.8085|569.1646|557.5907|525.5835|538.6329|540.6527|528.0111|520.9191|533.9833|562.939|567.2349|573.0247|563.5926|578.0221|545.0041|562.1065|563.1829|549.3919|567.7202|563.1563|577.1941|603.5671|610.6763|643.9747|672.1924|709.9809|721.1869|691.5946|697.5105|688.6317|849.6017|857.4654|841.0826|896.6619|851.0217|865.91|890.846|920.2812|916.9678|919.5942|904.0978||
2022-02-13 18:44:27|pink_usa_1208|HSQVY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||618.1044|584.9757|550.7037|593.4845|611.3374|606.2124|609.0357|583.8085|569.1646|557.5907|525.5835|538.6329|540.6527|528.0111|520.9191|533.9833|562.939|567.2349|573.0247|563.5926|578.0221|545.0041|562.1065|563.1829|549.3919|567.7202|563.1563|577.1941|603.5671|610.6763|643.9747|672.1924|709.9809|721.1869|691.5946|697.5105|688.6317|849.6017|857.4654|841.0826|896.6619|851.0217|865.91|890.846|920.2812|916.9678|919.5942|904.0978||
2022-02-13 18:44:28|pink_usa_1209|ALFVY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||460.8168||501.265|475.492|444.4681|480.1206|520.4889|533.087|611.2497|571.6122|571.1963|577.8694|548.8859|573.2747|586.3352|570.9763|560.9898|569.3958|590.3919|577.3915|736.6188|692.4612|645.486|585.0557|590.4122|574.523|567.5861|578.0491|566.588|566.1122|544.8869|550.2244|566.3902|576.3233|593.1997|601.6286|583.3046|610.0685|638.2983|936.2189|945.8339|906.5047|957.0173|900.7885|925.332|949.8491|1016.1439|983.3831|991.7952|978.5864||
2022-02-13 18:44:30|pink_usa_1210|SCTBF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||335.8532|321.3833|296.4577|327.1464|338.4808|353.1069|363.9822|342.4677|342.7468|352.7903|341.338|359.5229|365.7212|357.6236|351.1529|350.0402|353.9856|359.377|360.1742|339.9531|329.8506|307.2096|332.4045|329.1361|323.5823|338.7508|364.1405|379.154|368.1627|379.2686|404.48|412.0028|426.6611|434.1032|417.3595|416.0192|418.0342|772.3456|779.1315|744.585|752.8365|718.7757|737.4125|761.017|805.4903|770.831|766.622|754.7796||
2022-02-13 18:44:31|pink_usa_1211|GNGBY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||519.0664|478.1252|452.5611|479.9717|473.064|480.3798|494.2188|473.0127|500.9577|519.2863|527.5727|566.377|625.4037|596.9088|607.8874|639.1336|677.1179|672.9566|675.6051|654.9897|641.2292|587.6172|590.0478|578.4622|558.7863|552.9646|550.4944|547.2145|475.7282|470.5174|491.4077|505.8386|355.9687|358.4349|343.4721|346.7296|351.8881|455.897|454.4664|440.0657|437.3621|431.9436|436.6555|450.0518|484.9306|461.9251|463.143|460.9193||
2022-02-13 18:44:33|pink_usa_1212|SSAAY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2421.1325|2370.6692|2272.0543|2494.8993|2528.7878|2633.6209|2702.1509|2689.9569|2712.7469|2751.1511|2640.4213|2742.0617|2708.6469|2654.6331|2556.5107|2577.6575|2568.5556|2491.6168|2419.7676|3647.589|3427.3706|3156.2738|3223.5779|3197.418|3124.6368|3191.5047|3082.1534|3015.2209|2853.0457|2826.687|2888.4838|2937.8072|2926.3784|2886.1864|2700.3857|2668.7261|2885.7053|2805.2135|2832.9699|2701.523|2839.2689|2758.4153|2816.1113|2855.0126|2975.4051|2807.6832|2876.5348|2805.7739||
2022-02-13 18:44:34|pink_usa_1213|ASAZY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||784.1096|808.6551|785.6552|833.4704|803.5567|880.1951|909.837|869.9085|824.8678|849.4545|823.4|873.7074|861.8142|845.3395|837.7745|865.5872|996.881|998.8935|1001.6056|980.4797|994.6727|943.0749|913.5597|897.2968|899.2428|941.5277|932.9531|927.9667|889.5776|899.0544|935.3895|966.2072|986.2205|1002.7543|937.7385|944.0813|912.0138|896.2997|1298.1208|1267.8595|1308.876|1284.6608|1303.638|1413.843|1409.3638|1370.5192|1367.9448|1325.4416||
2022-02-13 18:44:35|pink_usa_1214|TLTZY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||581.7186|605.5638|635.0195|674.9423|689.3506|723.6876|723.5708|755.6798|725.0688|715.5148|689.7324|645.6394|847.0296|794.2702|781.5523|824.9165|900.1041|908.4175|1024.059|1016.0115|1065.0919|1103.5089|1164.9671|1182.3344|1254.8474|1196.2514|1175.9446|1171.9645|1233.0455||||||||||||||||||||2167.8157|2183.7154|1962.0828|2170.5982|2499.1472|2382.114|2430.7655|2228.9935|2595.4891|2806.5797|2653.6355|2776.2436|2780.7852|1768.4767|1766.6726|1785.691|1832.3206|1802.1941|1485.4107|1437.6036|1436.7352|1328.222|1423.0636|1381.9349|1378.4743|1557.5723|1540.2484|1558.2374|1580.3927|1602.1998|1675.99|1650.8453|1062.8925|1034.4127|963.0947|942.5058|1023.3708|972.157|1499.0269|1392.5703|1456.768|1341.8078|1374.9659|1385.9588|1574.101|1469.5114|1470.7872|1409.7103||
2022-02-13 18:44:37|pink_usa_1215|HXGBY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||236.2871|230.4097|219.14|234.7363|364.542|367.664|375.6782|294.8609|297.0123|303.137|291.4856|303.1644|316.0775|310.2439|315.2634|325.0705|348.8078|355.7953|387.5976|390.4405|379.2766|336.2467|338.0502|330.3587|314.7611|322.4324|317.1281|324.8964|311.6508|309.3655|328.1964|330.4514|337.3556|343.9791|344.8974|433.0774|439.4864|762.6293|774.5244|761.7124|793.6404|776.2492|789.1809|811.6208|842.7686|821.3064|850.3954|826.3128||
2022-02-13 18:44:39|pink_usa_1216|NDRBF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||197.6239|188.6308|169.9769|192.5398|189.0626|200.9206|205.8006|280.619|275.3816|283.0614|262.3797|278.2375|289.2761|280.0715|275.3005|289.5438|294.65|289.7114|283.2613|270.707|268.0495|249.0416|257.1816|255.569|251.7452|262.403|256.3136|291.1634|311.0488|326.3284|361.6666|363.7602|372.1102|380.9795|363.292|370.0249|379.7274|481.1827|496.115|488.1101|531.1055|544.8414|587.7848|603.5267|653.3313|627.2179|657.3226|651.7465||
2022-02-13 18:44:40|pink_usa_1217|SWMAY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||299.7303||||279.5303|274.7667|271.3138|270.653|260.158||||275.4014|||258.1739|219.408|213.2593|290.6232|278.2587|271.4177|267.7427|267.5314|270.3173|804.5676|286.8161|312.2376|317.0036|884.681|351.4359|368.6224|369.1677|397.4517|388.7415|383.4855|379.8351|393.5508|393.6335|340.6403|329.1243|301.1193|306.4776|318.2168|307.6999|312.8514|324.6838|344.782|366.8947|369.746|385.1056|383.4002|342.3531|302.9376||||340.3459|294.7745|281.0683|311.341|292.1081|324.7906|329.5846|303.7332|282.986|305.2328|289.5753|307.0238|290.0913|310.5767|304.3889|315.1402|297.3017|311.7791|307.1472|284.9765|249.8614|243.2202|251.8363|244.7064|253.2911|274.4534|279.8623|286.8473|263.9503|283.9001|292.9523|309.9109|295.6827|313.3457|304.8287|319.833|313.47|360.0263|366.6374|364.3192|366.1985|368.2142|402.8686|430.3097|472.2303|481.8841|509.2812|519.4867||
2022-02-13 18:44:42|pink_usa_1218|THQQF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2133|||0.3733|0.3962|0.4623|0.5245|0.9396|0.9905|3.9918|16.0985|15.9876||16.7424|17.3068|17.3675|18.0852|18.4007|19.8753|22.642|28.0871|27.2773|40.5147|49.4354||
2022-02-13 18:44:43|pink_usa_1219|SASDY|net_ppe|0.75884057971|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2200.3103|2222.3811|2007.6857|2281.5786|2190.7367|2311.2046|2235.2921|2080.5801|2052.5914|2128.0676|1959.1093|2064.5553||2136.1287|1721.4231|1464.9733|1512.6893|1460.8448|1429.46|1338.5886|1212.245|1095.8351|1122.3634|1100.2059|1126.7143||1177.495|1177.097|1242.9585||1246.3332|1289.4194|1280.7198||1355.3838|1405.1608|1334.8944||1516.6073|1537.0778|1614.3496||3875.6475|4215.1423|4052.5025||4287.2064|4152.3723|4065.5843||
2022-02-13 18:44:44|pink_usa_1220|EVVTY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.8795|5.3204|5.3624|7.0156|8.0281|23.3704|24.051|25.9715|25.7313|26.318|28.8273|32.3277|35.3468|42.323|43.8608|44.8939|45.3202|63.7696|67.6197|67.0213|75.5992|79.3951|82.3123|92.1571|130.8247|122.924|153.6638|147.588||
2022-02-13 18:44:45|pink_usa_1221|BDNNY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||533.1035|563.3582|574.6452|1248.6351|1257.9784|1274.7895|1384.0038|1366.7325|1377.2238|1404.4775|1365.505|1362.4031|1379.1084|1192.2278|803.8038|754.4362|694.0234|287.6642|737.4466|738.8475|822.5155|809.5512|870.2226|885.5767|935.7414|958.7659|1582.623|1540.8638|1547.5854|1587.6899|1752.6286|1641.5441|1513.1112|1519.8207|1500.7759|1542.1779|1670.3841|1634.6027|1758.4719|1754.2496|1838.8845|1992.3559|2093.789|2827.1329|2439.8961|2274.3351|2195.6591|2181.6598|2472.7864|2801.7379|2889.7616|2820.9384|2633.1526|3037.5861|3095.8125|3328.945|3430.9061|3263.4793|6601.4092|3493.3535|3367.6277|3646.2722|7732.9486|3881.7488|3899.4727|4138.7587|8531.5915|4232.8708|4116.574|3818.9067|3722.1219|3304.0222|3439.9409|3387.5729|3400.5219|3510.9625|4072.499|4044.0915|7713.6798|3902.9551|4166.1438|4335.7949|4469.7248|4396.7935|4212.6814|4291.299|4356.954|4270.0663|4479.8171|4326.3417|4734.5762|4544.7331|4781.6508|4947.3352|5354.8743|5020.9548|5110.422|4986.981||
2022-02-13 18:44:47|pink_usa_1222|BOLIF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||533.1035|563.3582|574.6452|1248.6351|1257.9784|1274.7895|1384.0038|1366.7325|1377.2238|1404.4775|1365.505|1362.4031|1379.1084|1192.2278|803.8038|754.4362|694.0234|287.6642|737.4466|738.8475|822.5155|809.5512|870.2226|885.5767|935.7414|958.7659|1582.623|1540.8638|1547.5854|1587.6899|1752.6286|1641.5441|1513.1112|1519.8207|1500.7759|1542.1779|1670.3841|1634.6027|1758.4719|1754.2496|1838.8845|1992.3559|2093.789|2827.1329|2439.8961|2274.3351|2195.6591|2181.6598|2472.7864|2801.7379|2889.7616|2820.9384|2633.1526|3037.5861|3095.8125|3328.945|3430.9061|3263.4793|6601.4092|3493.3535|3367.6277|3646.2722|7732.9486|3881.7488|3899.4727|4138.7587|8531.5915|4232.8708|4116.574|3818.9067|3722.1219|3304.0222|3439.9409|3387.5729|3400.5219|3510.9625|4072.499|4044.0915|7713.6798|3902.9551|4166.1438|4335.7949|4469.7248|4396.7935|4212.6814|4291.299|4356.954|4270.0663|4479.8171|4326.3417|4734.5762|4544.7331|4781.6508|4947.3352|5354.8743|5020.9548|5110.422|4986.981||
2022-02-13 18:44:49|pink_usa_1223|HXPLF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||100.5921|96.318|96.8581|100.9996|165.3945|164.9278|163.8434|157.0831|155.1343|163.4317|155.8705|164.165|188.7286|185.8243|185.5125|185.2944|184.9947|180.6657|177.2517|180.1671|184.0744|195.2514|201.9064|200.0624|195.7357|196.3719|199.2761|195.8587|192.4752|202.7378|208.6265|210.3451|214.1193|214.8931|203.7358|204.369|222.6026|256.8388|254.8551|290.5149|281.6582|273.6674|272.7622|272.708|276.1088|271.8556|272.1332|271.2294||
2022-02-13 18:44:50|pink_usa_1224|BOZTY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.9413|2.1046|14.8073|14.7377|18.9662|17.6279|16.3653|15.9241|19.6211|67.2279|66.6702|67.6607|72.8973|57.4861|60.7521|63.7211|91.9671|86.9135|91.0554|106.331||
2022-02-13 18:44:51|pink_usa_1225|LNEGY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2556.275|1957.54|1920.682|1974.101|2014.242|2161.526|2362.364|2325.921|2345.354|2522.086|2526.191|2870.208|2913.8|3020.3|3125.3|3610.3|3905.8|4288.6|4714.5|4975.6|4382.9|4460.4|4879.9|4836.2|4219.7|4510|5056|5366.9|4542.5|4291.5|4542|4932.6|4950.3|5328.9|5393.3|5555.8|5354.7|5618.5|5907.7|5366.6|5522.6|4634.6|5059.3|5222.1|5947.6|5966.2|5963|5943.9||
2022-02-13 18:44:52|pink_usa_1226|LNDNF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2556.275|1957.54|1920.682|1974.101|2014.242|2161.526|2362.364|2325.921|2345.354|2522.086|2526.191|2870.208|2913.8|3020.3|3125.3|3610.3|3905.8|4288.6|4714.5|4975.6|4382.9|4460.4|4879.9|4836.2|4219.7|4510|5056|5366.9|4542.5|4291.5|4542|4932.6|4950.3|5328.9|5393.3|5555.8|5354.7|5618.5|5907.7|5366.6|5522.6|4634.6|5059.3|5222.1|5947.6|5966.2|5963|5943.9||
2022-02-13 18:44:54|pink_usa_1227|ORXOY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4262|||6.6472|6.4726|6.2842|5.6902|6.3463|6.2551|6.6082|6.5887|5.9648|5.6947|5.8583|5.3567|5.5488|5.4024|5.1405|4.9421|5.0944|5.1872|4.9706|4.6465|4.1758|3.7537|3.2833|3.2315|3.0558|2.9372|2.9142|2.7099|2.6947|2.4377|2.4069|2.46|2.4645|2.4579|2.3264|2.2477|2.1945|2.2494|9.4364|9.1605|8.5866|8.454|10.073|10.0395|11.8452|14.0558|13.6731|14.5928|14.0562||
2022-02-13 18:44:55|pink_usa_1228|NTNTY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3114||4.5128|4.6123|4.5193|6.5239|6.5907|7.292|7.1373|6.8695|7.3157|7.7357|6.9706|7.6301|7.5568|7.6427|7.7632|8.5086|9.3271|9.6925|9.6978|8.6489|9.0559|8.3045|8.8401|9.3775|9.9488|10.5127|11.7545|11.4671|13.2963|15.9856|16.8345|17.5731|18.5071|17.959|15.7683|15.0338|13.7021|12.1796|38.5787|36.7568|34.6229|30.1096|28.9613|27.7324||||||
2022-02-13 18:44:55|pink_usa_1229|BIOGY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6779||0.7663|0.7125|0.6422|0.6778|0.6248|2.2042|2.6069|2.9302|3.506|4.8453|5.6133|6.7251|7.5667|7.5679|7.6912||9.4035|9.7459|9.9642|9.7498|9.3846|8.7074|9.6496|10.0508|9.9811|10.297|9.849|9.6115|9.092|9.8256|11.7175|1.177|12.5296|12.3981|11.8585|11.8123|11.8342|14.1974|14.7406|14.2264|15.9494|14.8885|16.2319|16.695|19.8765|17.3874|17.3841|16.3443|16.9822|
2022-02-13 18:44:56|pink_usa_1230|SVCBY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8675.2185|11753.7021|10783.1054|12139.9167|8324.1179|12802.1612|12916.2686|12074.6824|6182.0095|10424.0311|9969.4624|11408.626|7347.8008|11310.8853|11118.2836|11569.6378|8232.262|12546.4163|12362.9341|11641.0355|7268.1669|10177.0589|10444.101|10049.5567|6484.7273|10746.1055|6889.3454|6963.3078|6858.9574|1732.0595|1896.9165|2015.2216|2091.5455|2101.3231|2002.7012|2060.0081|2083.8235|2125.8334|2078.655|1956.8357|4194.3745|3921.5016|4325.7958|||||||
2022-02-13 18:44:57|pink_usa_1231|RSLBF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2922|0.3207|0.409|0.4733|0.4679|0.4582|0.6479|0.5942|0.5773|0.6123|0.6368|0.6334|0.5708|0.5911|0.5739|0.7743|0.8684|0.97|1.0481|1.0186|1.6706|3.6959|5.5253|5.3802|4.9659|4.9575|4.5202|4.3636|3.9341|3.9558|4.5153|4.7339|4.4162|4.5439|6.5524|7.4087|10.3652|27.3971|27.4262|23.7916|23.6872|24.1844|24.1044|23.1484|22.8077|21.0289|21.3244|19.9262||
2022-02-13 18:44:59|pink_usa_1232|BIOVF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||35.5976|37.4739|731.3171|39.0591|37.2651|38.0505|36.5168|32.2248|22.6303|752.507|19.9349|20.8157|19.3168|19.0121|18.2841|18.576|19.6194|18.4821|17.547|16.0118|14.864|12.8072|12.9988|12.5337|13.399|12.4193|13.1352|12.4818|13.349|14.1054|14.9019|15.0335|16.4083|15.9491|14.948|15.1926|15.3673|57.9959|52.6542|51.9288|55.5397|51.2628|63.7124|62.9069|65.3331|59.1888|57.6434|54.7008||
2022-02-13 18:45:00|pink_usa_1233|GENTF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1759||0.1816|0.1424|0.1548|0.1274|0.1162|0.124|0.1527|0.1702|0.1876|0.2233||||0.2807|0.4335|0.2502|0.2839|0.3009|0.281|0.3033|0.3652|0.3731|0.38|0.5066|0.5302|0.5511|0.5873|0.6752|0.685|0.6922|0.7395|0.8379|0.935|0.9999|1.0725|1.2058|1.1435|1.255|3.4158|3.4661|3.5349|3.3616|2.8583|2.6713|2.2056|1.8937|3.6953|3.732|3.1645||
2022-02-13 18:45:01|pink_usa_1234|HNNMY|net_ppe|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2129.4811|2013.02|1895.1057|2021.3204|2209.5146|2315.6564|2475.172|2529.8881|2525.3418|2593.5592|2488.903|2619.2714|2869.7648|2948.7094|2996.7233|3128.9848|3390.3314|3409.3722|3536.0548|3589.9122|3621.4878|3400.4118|3470.3682|3607.7488|3771.0506|3806.3158|3995.2051|4145.0498|4217.1501|4217.7681|4394.1731|4632.5513|4757.9723|4810.881|4704.8502|4631.7605|4682.1676|4615.6182|4412.5084|4299.9852|4276.9124|11163.6564|11191.0821|11510.9447|10730.3327|10235.6448|9917.8721|9168.2771|||
2022-02-13 18:45:03|pink_usa_1235|EKTAY|net_ppe|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||34.0961|34.4167|35.4206|36.7361|39.336|39.0836|60.6402|59.7347|60.5999|57.9074|61.9377|69.3088|74.492|75.1112|88.1634|90.6022|95.155|96.0598|102.6888|100.4798|105.4988|107.9088|106.1432|97.0216|99.4368|92.1055|87.157|87.9759|89.8482|93.749|97.2638|105.2573|103.1157|97.798|95.2094|100.4203|100.5253|225.5273|225.7331|226.2264|215.055|217.1388|213.4785|215.6399|221.1194|213.1156|216.7349||
2022-02-13 18:45:05|pink_usa_1236|HMRZF|net_ppe|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2129.4811|2013.02|1895.1057|2021.3204|2209.5146|2315.6564|2475.172|2529.8881|2525.3418|2593.5592|2488.903|2619.2714|2869.7648|2948.7094|2996.7233|3128.9848|3390.3314|3409.3722|3536.0548|3589.9122|3621.4878|3400.4118|3470.3682|3607.7488|3771.0506|3806.3158|3995.2051|4145.0498|4217.1501|4217.7681|4394.1731|4632.5513|4757.9723|4810.881|4704.8502|4631.7605|4682.1676|4615.6182|4412.5084|4299.9852|4276.9124|11163.6564|11191.0821|11510.9447|10730.3327|10235.6448|9917.8721|9168.2771|||
2022-02-13 18:45:07|pink_usa_1237|ZFSVF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1857||1942|1818|1619|1688|1689|1738|1727|1559|1580|1613|1526|1521|1530|1465|1442|1541|1494|1428|1413|1320|1273|1245|1266|1204|1140|1076|966|974|953||1003||961||977||1037||2357||2635||2644||2705||2538|||
2022-02-13 18:45:08|pink_usa_1238|ZURVY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1857||1942|1818|1619|1688|1689|1738|1727|1559|1580|1613|1526|1521|1530|1465|1442|1541|1494|1428|1413|1320|1273|1245|1266|1204|1140|1076|966|974|953||1003||961||977||1037||2357||2635||2644||2705||2538|||
2022-02-13 18:45:10|pink_usa_1239|CSGKF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5563.3457|5464.3123|5834.9884|5618.0125|5487.4921|5970.3447|5850.6894|5891.5631|5660.9456|5670.8766|5444.8909|6319.0552|6032.7051|5956.1294|5888.8798|6331.9963|6058.8367|5727.0341|5647.5217|5648.8277|5695.8743|4667.0958|4717.4717|4909.2243|4968.2497|5018.2301|5278.6673|5425.5701|5930.1259|5963.2256|5741.3987|5941.8855|5718.9012|5960.806|6233.5368|6214.9878|6216.899|6215.9146|6777.2556|7194.405|7257.2058|7981.2|7725.3168|7647.5976|7593.9998|7091.7714|7173.8356|6153.9572|5889.9883|5775.622|5838.9628|5736.5388|5554.065|5397.942|5125.575|4693.4433|4670.968|4781.5484|4652.3105|4698.3348|4775.8458|4790.1451|4801.936|4629.6881|4664.5265|4735.4125|4729.1891|4810.6476|4904.7699|4842.1113|4916.675|4913.9566|8113.7397|7920.3669|7873.684|8083.1801|8051.5371|8043.2635|8187.4261|8442.4885||8065.1961|8034.6862||
2022-02-13 18:45:12|pink_usa_1240|SSREY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:45:14|pink_usa_1241|SWZNF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||352.659|341.9247|331.6206|363.1733|381.1697|382.1758|414.24|365.8833|345.9653|353.4224|329.3126|475.8374|494.7922|465.9968|462.7692|478.4261|487.9044|482.3445|473.484|437.803|422.1166|423.384|435.9425|409.4321|401.5437|404.2216|393.5819|395.5388|368.6258|368.2047|387.1003|385.8755|406.9442|414.3414|402.6239|420.4394|442.3374|433.255|446.0261|444.7799|464.2255|464.7601|465.8784|477.3914|501.33|459.9895|469.1668|459.5224||
2022-02-13 18:45:15|pink_usa_1242|BLHEY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||590.2114||512.5045||573.0919||619.8||595.2857||555.7604||502.2409||481.39||475.9603||460.1322||383.5861||450.841||403.7695||366.9416||343.1728||363.868||362.6978||340.2808||323.1957||374.4695||444.6162||350.5391||593.8128||485.0193|||
2022-02-13 18:45:16|pink_usa_1243|JBAXY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||320.5238||344.6999||397.7548||434.88||389.2407||373.9599||393.8971||395.7978||435.2073||429.9504||387.0245||408.5206||377.5664||376.9445||367.3482||380.7167||366.0856||354.313||358.339||626.1973||632.5563||605.6104||664.4339||595.7691||562.9554|
2022-02-13 18:45:18|pink_usa_1244|JBARF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||320.5238||344.6999||397.7548||434.88||389.2407||373.9599||393.8971||395.7978||435.2073||429.9504||387.0245||408.5206||377.5664||376.9445||367.3482||380.7167||366.0856||354.313||358.339||626.1973||632.5563||605.6104||664.4339||595.7691||562.9554|
2022-02-13 18:45:20|pink_usa_1245|CFRUY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1520.2964||1585.3464||1566.696||1609.2306||1788.9026||1821.3194||2035.5577||2052.9444||2289.9869||2404.6308||2703.8791||2583.4804||2648.8223||2616.09||2806.1251||2769.9217||2733.53||2695.447||2866.4925||2911.972||3063.544||6520.836||6549.2577||6780.1388||6942.3014||6926.9228||
2022-02-13 18:45:22|pink_usa_1246|CFRHF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1520.2964||1585.3464||1566.696||1609.2306||1788.9026||1821.3194||2035.5577||2052.9444||2289.9869||2404.6308||2703.8791||2583.4804||2648.8223||2616.09||2806.1251||2769.9217||2733.53||2695.447||2866.4925||2911.972||3063.544||6520.836||6549.2577||6780.1388||6942.3014||6926.9228||
2022-02-13 18:45:23|pink_usa_1247|SZLMY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||672.0994||552.8556||608.7162||655.2||573.0648||552.1347||474.3082||470.81||504.8064||531.828||446.9946||438.3176||411.7619||410.3214||376.3894||410.228||414.7464||398.9154||398.1544||564.0587||549.0618||557.2457||589.4633||573.2934|||
2022-02-13 18:45:24|pink_usa_1248|ABLZF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3045|2975|3108|2753|3045|3097|2803|2792|2779|2801|2835|2858|2749|2695|2712|2964|2824|2648|2627|2547|2585|2690|2652|2793|2818|2909|3061|3246|3527|3625|3485|3562|3462|3718|3967|4072|3956|3766|4092|4356|4843|5019|4757|4922|5121|5407|5658|5947|5820|5782|6050|6254|6171|5984|5652|5652|5298|5327|5194|5276|5347|5239|4861|4743|4805|4980|5180|3804|5440|5621|5580|4133|5185|5054|4884|4966|4787|4751|4921|5143|5006|5062|4841|4940|
2022-02-13 18:45:27|pink_usa_1249|RHHBY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13454.8807||14243.4145||15734.0652||17191.4156||17020.9287||16222.3419||17089.285||16512.3856||17896.6842||18222||17224.9032||16326.8199||16871.3508||16297.432||17758.368||17963.22||17389.3035||17809.0816||18689.1341||19485.163||19612.5422||20718.607||21468.2592||21278.829||22160.5426||23711.9631||24065.8316||24442.0585||26634.586||26384.5269|||
2022-02-13 18:45:29|pink_usa_1250|RHHVF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13454.8807||14243.4145||15734.0652||17191.4156||17020.9287||16222.3419||17089.285||16512.3856||17896.6842||18222||17224.9032||16326.8199||16871.3508||16297.432||17758.368||17963.22||17389.3035||17809.0816||18689.1341||19485.163||19612.5422||20718.607||21468.2592||21278.829||22160.5426||23711.9631||24065.8316||24442.0585||26634.586||26384.5269|||
2022-02-13 18:45:31|pink_usa_1251|NSRGY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20857.2903||20197.7801||22934.3724||24136.8||25485.9672||25297.7139||29111.3504||28129.046||30305.286||29492.892||28742.1573||27649.6356||26886.9392||26504.5169||27078.418||27160.861||31595.6682||29974.7838||30426.3092||29256.3223||29684.4261||28109.3661||29576.1798||29127.2148|||
2022-02-13 18:45:33|pink_usa_1252|HCMLY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24617.5704|24574.355|23565.932|24713.7984|24972.3414|25582.4938|25898.4|24522.5346|24074.0376|24768.2753|23479.7094|24259.1722|23869.8614|23255.6073|22486.732|22132.176|22206.9744|22692.065|22869.726|21999.4936|21325.2831|20887.0808|19035.5072|38306.6655|37177.9516|36276.3258|34555.7985|34229.3175|31499.7652|32000.031|32277.1995|32314.237|30953.0166||29413.4958||28327.873||28237.7408||28060.9784||26836.1123||27721.9456||26980.6218|||
2022-02-13 18:45:35|pink_usa_1253|STMEF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||2299.5||2801|2900.7|2839.932|2753.3|2819.9|2943.2|3046.813|3151.8|3122.3|3407.8|3333.005|3157.7|3205.2|3561.3|3873.019|4223.3|4877.7|5192.8|6201.071|6342.6|6125.7|6241.2|5888|5692.5|6091.2|5971.8|6220|6178|6364|6126.3|6620|6447|6791|7011|7442|7039|6618|6412|6175|6152|6445|6429|6426|6295|4843|4904|5044|5391|5059|5065|4739|4341|4247|4177|4081|3802|3701|3868|4046|4350|4508|4238|3920|3826|3606|3611|3481|3275|3276|3193|3156|3066|2971|2785|2647|2468|2523|2432|2321|2333|2295|2289|2287|2489|2736|2882|3094|3371|3594|3414|3495|3740|4151|3897|4007|4022|4194|4312|4596|4743|5186|5172|5660|
2022-02-13 18:45:36|pink_usa_1254|PRGAF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2414.932||2364.6188||2319.805||2116.3422||2361.5835||2411.04||2483.7415||2395.9331||2550.9675||2526.7156||2579.1325||2560.2918||2442.4918||2514.3884||2409.1612||2486.3231||2524.9539||2631.5289||3149.4035||2849.8396||2674.5412||3026.8762||3122.7372||2998.8336|||||||
2022-02-13 18:45:37|pink_usa_1255|SHLAF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||463.5168||||487.8288||||513.5256||||571.7988||||738.054||||811.0626||||857.9216||||908.0518||||1068.6906||1074.4656||1103.0502||1595.9483||1595.5818||1589.7274||1684.835||1655.8191|||
2022-02-13 18:45:38|pink_usa_1256|SHLRF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||463.5168||||487.8288||||513.5256||||571.7988||||738.054||||811.0626||||857.9216||||908.0518||||1068.6906||1074.4656||1103.0502||1595.9483||1595.5818||1589.7274||1684.835||1655.8191|||
2022-02-13 18:45:39|pink_usa_1257|AHEXY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||74.2245||||73.0589||||122.4567||||176.935||||180.054||||258.1013||399.415||||401.6647|419.9091||431.4046|473.482||457.066|443.4861|439.428|422.815|411.5622|396.6143|364.4043|352.3671|353.9943|329.1757|311.4192|296.2247|284.136|294.2294|303.0811|295.2439|302.1197|298.929|301.7859|321.03|325.4908||349.5834||329.7864|320.4806||342.8568|350.35|359.2596|343.6068|373.3524|387.0184|403.8091|416.9376|407.454|405.4289|410.0404|386.9058|391.2215|384.8475|366.5004|349.279|340.0488|335.5514|310.8223|300.146|281.6958|269.9564|251.2374|257.968|255.4204|209.9136|203.9994|203.5582|196.329|176.5457|180.5968|192.1819|203.8078|237.5406|258.909|309.8643|298.634|322.5798|828.774|839.106|823.8573|840.1275|832.7197|867.1206|837.0977|860.972|793.6403|788.9899|740.0162||
2022-02-13 18:45:42|pink_usa_1258|SGSOY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||725.2107||688.2866||808.7688||879.6||944.1216||996.5358||1111.831||1118.306||1159.4772||1125.366||1054.7859||998.63||975.2788||992.1204||955.2233||976.3845||1028.6532||994.2816||984.2133||1593.9009||1586.2931||1486.6895||1673.3891||1678.6205|||
2022-02-13 18:45:44|pink_usa_1259|GLNCY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12660||14639||20250||23623||67532||67233||68374||70110||68880||60774||57378||53826||52427||57046||57024||56770||57411||55357||48516||47110||45638|||
2022-02-13 18:45:45|pink_usa_1260|CCHGY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4022.2515|3879.3941|3869.1777|3961.1637|4007.1467|3806.3356|3840.3681|3542.0075|3190.9581||2979.1939||2782.9952||2622.564||2544.1613||2647.7635||2785.7034||2743.4551||2735.7512||3024.42||3071.7302||2977.4514||3218.3133||3215.4611|||
2022-02-13 18:45:46|pink_usa_1261|KHNGY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1093.6522||||1261.2||||1166.4234|||1201.5871|1208.236||1296.9468|1294.37|1290.3|1214.367|1188.2775|1086.1034|1142.2168|1143.7745|1155.3614|1183.3404|1147.2668|1189.1001|1107.548|1125.4032|1187.7775|1236.12|1282.2234|1310.875|1255.8819|1232.99|1245.2482|3016.9172|3038.3416|2986.048|3083.8281|2741.4807|2706.3216|2658.8201|2629.1209|2489.4426|2465.8132|2420.6793||
2022-02-13 18:45:48|pink_usa_1262|CLZNY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1882.8928||||||1785.4962|1839.058|2712|2678.689|2651.6208|2694.004|2550.3858|2660.8486|2303.6262|2248.3685|2239.786|2283.8992|2299.7988|2265.1475|2277.66|2183.7578|2127.7752|1988.2616|2049.0808|2053.8525|2107.3711||2163.884||2166.9417||2251.0215||2309.85||2174.991||2113.6717||1878.4895||1927.9086||1878.8643||2096.887||2089.0465|||
2022-02-13 18:45:49|pink_usa_1263|PGPHF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.0325||5.5963||7.5956||11.76||18.0436||17.8019||21.2453||19.9888||23.9828||21.2215||18.9467||18.7105||15.7036||15.0216||21.7824||22.9058||28.7448||40.6934||68.6613||171.6745||244.8072||243.5059||270.3519||262.4338|||
2022-02-13 18:45:51|pink_usa_1264|SXYAY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||832.1092||803.1247||873.4917||921.12||914.9899||896.0535||956.6128||942.678||1036.8814||1046.1528||969.1288||968.7251||935.1143||953.7421||942.6442||993.1285||1093.5343||1205.8671||1233.2629||1864.7719||1853.3931||1839.8571||1948.7772||1878.296|||
2022-02-13 18:45:52|pink_usa_1265|SKFOF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||832.1092||803.1247||873.4917||921.12||914.9899||896.0535||956.6128||942.678||1036.8814||1046.1528||969.1288||968.7251||935.1143||953.7421||942.6442||993.1285||1093.5343||1205.8671||1233.2629||1864.7719||1853.3931||1839.8571||1948.7772||1878.296|||
2022-02-13 18:45:53|pink_usa_1266|LZAGY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2547.9928||3520.8715||2501.0594||3258.6939||2642.406||3718.8||2865.324||5161.8897||2940.0536||5244.506||2810.2392||5127.54||2493.8658||4555.912||2393.6822||||2370.3689||||3283.0668||||3201.4864||||3939.415||||4110.2191|||||
2022-02-13 18:45:55|pink_usa_1267|GBERY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||489.036||||585||||522.9223||||546.0338||604.4155||596.5674||557.1252||712.2121||723.7702||731.5357||713.9606||749.5033||834.4205||802.7421||841.9137||903.3129||949.5053||938.6962||1068.8172||1031.4939|||
2022-02-13 18:45:56|pink_usa_1268|SONVY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||190.414||219.9573||252.5843||259.6791||267.7332||264.2957||261.7701||275.2087||296.6227||287.2183||279.0056||280.4543||277.5669||325.3032||310.1565||322.6799||330.8648||317.7303||326.0962||596.3017||618.0831||643.2279||633.5605||633.9569||
2022-02-13 18:45:58|pink_usa_1269|GVDNY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1387.6534||1287.5227||1403.5776||1516.8||1452.3312||1421.2548||1520.4152||1452.634||1526.814||1490.016||1446.159||1432.6292||1400.1928||1385.0899||1417.1111||1497.5415||1621.0014||1614.7053||1786.6163||2234.7371||2400.5971||2343.5862||2543.2768||2453.8696||2506.2784|
2022-02-13 18:46:00|pink_usa_1270|GVDBF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1387.6534||1287.5227||1403.5776||1516.8||1452.3312||1421.2548||1520.4152||1452.634||1526.814||1490.016||1446.159||1432.6292||1400.1928||1385.0899||1417.1111||1497.5415||1621.0014||1614.7053||1786.6163||2234.7371||2400.5971||2343.5862||2543.2768||2453.8696||2506.2784|
2022-02-13 18:46:01|pink_usa_1271|SAUHY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||132.899||121.7497||131.9962||138.1032||117.5772||110.5409||106.6503||97.318||94.5464||87.4532||79.4326||108.6229||106.7121||111.1216||117.2596||146.8543||178.8779||192.5047||233.8212||540.0918||594.2128||573.471||628.5282||618.7834|||
2022-02-13 18:46:02|pink_usa_1272|SWPRF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||451.4866||409.9925||348.7612||392.9916||514.5229||383.5658||627.0453||786.0982||1438.3805||1511.3205||1124.0519||1154.3515||1321.1406||1289.9505||61.722||62.8183||65.5535||67.5039||70.6815||70.0549||73.3627||25.8941||29.709||27.909|||
2022-02-13 18:46:04|pink_usa_1273|SWZCF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6702.7837|6300.3581|6300.4983|5782.6973|6088.1943|5595.5853|4696.5494|5068.7575|4832.5183|4696.8534|5271.0159|5156.0506|5446.4272|5409.9677|5301.296|5367.7933|5664.7033|5352.1896|5341.941|5210.5481|5419.7172|5022.0357|4566.8504|4436.2677|4574.6902|4491.3238|4709.1147|4590.2973|4753.6281|4726.7745|6943.6748|7284.6492|7336.7402|8182.9007|8032.777|7218.8794|7551.3411|7027.9097|7471.7239|7766.0727|7895.2362|7647.042|7344.816|8098.7232|8450.3502|8689.277|9490.8|9028.4628|8741.6304|9124.2824|8637.3342|8963.0269|9364.5746|9058.7662|9295.588|9805.9676|10316.9808|10446.2875|10584.948|9963.0664|9829.836|9926.8404|10436.4932|10144.693|9970.3035|10394.1222|10244.7659|10488.7115|10001.345|10203.5892|10755.927|10718.1905|10981.5402|11254.6484|10771.7181|10971.573|11059.9573|12383.019|12725.6147|12545.4368|13113.4941|13143.8999|13319.2239|13922.648|14722.8483|13695.65|13955.5689|13739.6558|14117.6441|
2022-02-13 18:46:06|pink_usa_1274|SCMWY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6702.7837|6300.3581|6300.4983|5782.6973|6088.1943|5595.5853|4696.5494|5068.7575|4832.5183|4696.8534|5271.0159|5156.0506|5446.4272|5409.9677|5301.296|5367.7933|5664.7033|5352.1896|5341.941|5210.5481|5419.7172|5022.0357|4566.8504|4436.2677|4574.6902|4491.3238|4709.1147|4590.2973|4753.6281|4726.7745|6943.6748|7284.6492|7336.7402|8182.9007|8032.777|7218.8794|7551.3411|7027.9097|7471.7239|7766.0727|7895.2362|7647.042|7344.816|8098.7232|8450.3502|8689.277|9490.8|9028.4628|8741.6304|9124.2824|8637.3342|8963.0269|9364.5746|9058.7662|9295.588|9805.9676|10316.9808|10446.2875|10584.948|9963.0664|9829.836|9926.8404|10436.4932|10144.693|9970.3035|10394.1222|10244.7659|10488.7115|10001.345|10203.5892|10755.927|10718.1905|10981.5402|11254.6484|10771.7181|10971.573|11059.9573|12383.019|12725.6147|12545.4368|13113.4941|13143.8999|13319.2239|13922.648|14722.8483|13695.65|13955.5689|13739.6558|14117.6441|
2022-02-13 18:46:10|pink_usa_1275|EMSHF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||481.9001||446.1804||522.1993||596.4||539.0307||522.0936||543.3743||543.812||580.5285||575.586||528.2495||543.0388||520.1736||533.8261||524.0982||559.8775||555.6411||538.2351||556.2765||577.3668||577.0908||587.7365||633.6731||618.8963|||
2022-02-13 18:46:11|pink_usa_1276|FEEXF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||322.769||364.5461||474.742||412.4402||445.271||452.1014|477.067|478.439||||754.52||924.69||1125.854|1246.624|1351.17||1419.98||1541.792||1137.167|1071.826|931.097|644.181|717.001||||615.598||577.544||617.391||625.98||689.568||704.034||829.845||1059.579||997.787||1016.188||1113.462|||
2022-02-13 18:46:12|pink_usa_1277|BPMUF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.0623||15.3432||16.7066||18.5195||17.1927||15.5997||15.7485||14.1868||14.6973||13.9898||12.2954||12.0548||10.8495||9.8447||8.7248||8.665||7.9746||7.1223||6.5249||5.8863||6.2956||1.7695||6.0068||4.0956|||
2022-02-13 18:46:14|pink_usa_1278|TMNSF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.933|12.965|11.978|12.883|14.797|15.199|15.329|14.31|13.21|13.547|13.669|14.466|13.798|14.145|13.245|13.251|12.945|13.217|13.72|13.239|14.089|17.621|17.887|16.893|15.61|15.145|15.231|16.317|15.788|16.287|17.841|17.297|16.385|16.711|16.776|17.04|18.021|59.494|60.112|70.392|67.283|65.349|69.044|66.198|62.93|60.486|63.202|59.22||
2022-02-13 18:46:15|pink_usa_1279|TMSNY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.933|12.965|11.978|12.883|14.797|15.199|15.329|14.31|13.21|13.547|13.669|14.466|13.798|14.145|13.245|13.251|12.945|13.217|13.72|13.239|14.089|17.621|17.887|16.893|15.61|15.145|15.231|16.317|15.788|16.287|17.841|17.297|16.385|16.711|16.776|17.04|18.021|59.494|60.112|70.392|67.283|65.349|69.044|66.198|62.93|60.486|63.202|59.22||
2022-02-13 18:46:17|pink_usa_1280|VACNY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||116.3475||116.0699||114.1236||128.7572||151.6812||171.4544||173.2012||176.707||167.3245||158.1232||167.6457||152.8782|||
2022-02-13 18:46:18|pink_usa_1281|PSPSF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2878|210.9978|215.4959|0.2375|0.2568|0.2481|0.2424|0.2317|0.1616|0.3776|0.3346|0.3233|0.3155|0.3633|0.3682|0.37|0.364|0.3518|0.3366|0.3039|0.2832|0.2956|0.299|0.3809|0.3602|0.3637|0.3532|0.3519|0.3282|0.3228|0.3276|0.3121|0.3008|0.2957|0.2726|0.267|0.256|0.244|0.2395|0.233|0.2363|0.2364|0.2376|0.2447|0.5208|0.466|0.4604|0.4366||
2022-02-13 18:46:19|pink_usa_1282|HNHPF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4067.3716||4813.9747||6240.4293|6851.6034|7210.7247|7467.5729|7732.2081|7457.3358|7465.9013|7453.3869|7296.6242|7435.6312|7466.599|8406.4531|9402.7718|9846.3647|10781.5174|11367.7918|12241.5226|11658.4938|11531.4451|12518.5094|13990.0048|13657.5521|13329.5875|12997.6247|12681.1644|11941.6942|11562.3524|11394.8084|11318.7143|10874.3111|10536.9081|9879.8727|9957.3564|10071.5563|9806.9627|9773.4196|9572.9085|9563.8338|9675.738|9781.5669|9372.6929|9600.6965|8960.004|8772.5814|9085.4667|10648.5471|10473.4948|10078.3568|11161.3949|10789.5571|10751.8734|11193.678|11951.3131|11772.0404|11909.6084|12171.3259||
2022-02-13 18:46:21|pink_usa_1283|CUII|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1268||0.1068|0.1109|0.1149|1.076|1.2146|1.1926|1.1618|1.3693||1.1561|1.1381|1.207|1.0618|1.0673|1.0556|0.9097|0.9188|0.9584|0.9177|0.9739|0.9269|1.027|1.0009|0.9271|0.9463|1.1055|1.178|1.1752|1.1957|4.5724|5.6281|5.4939|6.9255|7.1388|7.406|7.9677|8.8978|8.4403|9.2307|8.5331||
2022-02-13 18:46:22|pink_usa_1284|SMUUY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||815.0871|841.9091|837.4162|901.8257|942.2184|1121.1434|1099.8506|1073.8782|1093.5794|1118.4409|1092.04||1137.8528|1192.5372|1115.6089|1088.7857|1076.4613|1073.0029|1046.6431|1039.6946|1026.4526|1020.013|973.7216|902.0872|1108.8672|1120.5116|1117.0323|1137.3336|1139.1397|1183.4725|1202.9033|1241.9846|1330.2197|1405.9876|1317.7509|1341.3255|1325.6465|1335.4841|1344.3731|1332.7386|1359.2197|1326.3399|1351.3357|1286.5595|1346.5221|1237.6775|1174.9625|1093.5657||
2022-02-13 18:46:24|pink_usa_1285|BKKPF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||866.5337|891.3525|1151.7175|1210.0394|1205.5715|1184.909|1162.3764|1123.1264|1108.298|1120.6202|1079.0778|1105.1716|1079.5005|1124.5633|1049.2146|1020.4345|982.1282|986.5779|984.7445|968.8399|955.9175|957.6289|1390.4008|1275.8617|1278.5748|1305.2765|1305.0868|1306.8113|1260.1357|1297.5728|1303.9167|1318.943|1320.2801|1391.6963|1303.7184|1321.7399|1306.0407|1325.3721|1363.5495|1345.3307|1358.4531|1389.0269|2106.216|2077.8626|2172.9952|2066.2659|2010.6856|1935.9469||
2022-02-13 18:46:25|pink_usa_1286|BKKLY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||866.5337|891.3525|1151.7175|1210.0394|1205.5715|1184.909|1162.3764|1123.1264|1108.298|1120.6202|1079.0778|1105.1716|1079.5005|1124.5633|1049.2146|1020.4345|982.1282|986.5779|984.7445|968.8399|955.9175|957.6289|1390.4008|1275.8617|1278.5748|1305.2765|1305.0868|1306.8113|1260.1357|1297.5728|1303.9167|1318.943|1320.2801|1391.6963|1303.7184|1321.7399|1306.0407|1325.3721|1363.5495|1345.3307|1358.4531|1389.0269|2106.216|2077.8626|2172.9952|2066.2659|2010.6856|1935.9469||
2022-02-13 18:46:27|pink_usa_1287|BKAYY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1039.3091|1029.0157|1016.8306|1047.4799|579.5655|571.5275|557.582|549.3581|552.5136|567.0617|556.8804|578.7461|588.3361|612.402|644.2068|620.9098|612.8298||605.2887|600.569|606.3413|612.5225|602.1824|576.8512|582.1359|587.0742|586.5252|694.0187|702.6571|723.3921|739.4818|763.3702|795.1981|837.0153|782.2234|797.3777|805.065|811.254|825.4024|817.4062|967.6237|953.2565|1022.3156|984.3789|1042.1358|990.5395|955.3881|895.5711||
2022-02-13 18:46:28|pink_usa_1288|KPCPY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||823.9242|802.0223|827.3809|839.6567|887.4302|863.2671|947.3029|987.4854|1131.2839|1193.5474|1182.8239|1261.2452|1288.0625|1281.7846|1272.4378|1237.0079|1215.8639|1303.5913|1264.0509|1310.3592|1304.1791|1384.8182|1275.5837|1264.2101|1242.7179|1266.2683|1326.8735|1355.5908|1355.6581|1383.6607|1334.192|1237.5319|1255.7374|1418.144|1412.5371|1426.3317|1385.4184|1436.5902|1482.472|1495.0205|1510.116|1592.1383|1480.1436|1512.1932|1488.8481|1652.258|1720.2749|1721.8737|1756.5668|1682.1676|1815.972|1763.7134|1925.1276|1820.9384|1748.2564|1631.7391||
2022-02-13 18:46:30|pink_usa_1289|PEXNY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6070.9347|6542.8114|6638.2854|7160.4357|7473.4981|8279.1557|8684.6969|8918.3259|10370.4567|9642.0243|9833.8296|10187.1667|13933.1596|14802.0325|15037.7475|15079.7829|15820.5311|13751.6128|11311.9884|16070.9619|15929.636|15609.6179|15439.5237|13763.1312|13254.78|13094.6507|12845.7247|12525.3893|12064.0977|11948.8405|11861.9689|11266.9597|10927.1713|11226.1549|12340.8091|11887.427|11225.738|11427.3269|10946.7119|12529.2875|13611.6829|13395.798|13381.335|13215.5084|13251.2815|15546.2783|15287.3145|15224.0593||
2022-02-13 18:46:31|pink_usa_1290|PTXLF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6070.9347|6542.8114|6638.2854|7160.4357|7473.4981|8279.1557|8684.6969|8918.3259|10370.4567|9642.0243|9833.8296|10187.1667|13933.1596|14802.0325|15037.7475|15079.7829|15820.5311|13751.6128|11311.9884|16070.9619|15929.636|15609.6179|15439.5237|13763.1312|13254.78|13094.6507|12845.7247|12525.3893|12064.0977|11948.8405|11861.9689|11266.9597|10927.1713|11226.1549|12340.8091|11887.427|11225.738|11427.3269|10946.7119|12529.2875|13611.6829|13395.798|13381.335|13215.5084|13251.2815|15546.2783|15287.3145|15224.0593||
2022-02-13 18:46:33|pink_usa_1291|SCVPY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4409.9706|4725.5103|4628.7853|4911.3342|4965.4944|4931.6103|4963.9846|4882.3821|4917.4591|5139.8052|5061.2813|5263.0447|5308.8974|5650.8564|5566.6276|5619.4573|5589.352|5797.9516|5901.7243|6086.3558|6238.2161|6502.4217|6448.321|6164.052|6398.1706|6659.1238|6772.7097|6960.1823|6830.7984|7286.1927|7396.6081|7501.8144|7495.2716|7923.2394|7453.4559|7551.1026|7592.7518|7863.4371|8955.9337|9290.0722|10199.4313|10249.7901|11047.0899|11198.894|12140.2121|12052.7804|12060.4029|11981.4899||
2022-02-13 18:46:34|pink_usa_1292|TOIPY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1990.8318|2044.0784|2077.2079|2205.533|2227.7487|2216.4775|2142.5148|2084.8311|2048.4014|2094.2315|2008.0006|2086.3199|1889.134|2052.4249|1981.0292|1983.9371|1996.5123|2145.4216|2287.5465|2369.7766|2404.4568|2464.4218|2466.7863|2280.4689|2308.7443|2400.3324|2396.0185|2408.1774|2293.2123|2355.3164|2357.3907|2385.7886|2384.5836|2496.8779|2335.7371|2385.7172|2452.3816|2566.8763|2902.2848|3159.0181|3551.9311|3987.2117|4533.5314|4610.9043|5343.2634|5374.2779|5687.6718|5530.7302||
2022-02-13 18:46:46|pink_usa_1293|AIPUY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3029.7848|2939.1435|3019.1536|2950.8744|3017.5862|3361.932|3315.0315|3233.2056|2870.5516|3061.7671|3143.925|3042.9161|2870.0049|2820.9395|2962.3004|2794.6038|2865.5806|2817.7167|2851.4537|2854.0554|2909.5308|2878.4949|2906.1099|2805.6881|2611.8261|2607.737|2647.9158|2629.4696|2642.5704|2531.0122|2647.6179|2699.7933|2803.1457|2803.0723|3017.5686|2846.1838|2980.105|2920.264|3005.9118|3149.3816|3397.554|3495.238|3260.6996|3489.6123|3482.9654|4973.7566|4744.8904|4579.8954|4358.3474||
2022-02-13 18:46:49|pink_usa_1294|APTPF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3029.7848|2939.1435|3019.1536|2950.8744|3017.5862|3361.932|3315.0315|3233.2056|2870.5516|3061.7671|3143.925|3042.9161|2870.0049|2820.9395|2962.3004|2794.6038|2865.5806|2817.7167|2851.4537|2854.0554|2909.5308|2878.4949|2906.1099|2805.6881|2611.8261|2607.737|2647.9158|2629.4696|2642.5704|2531.0122|2647.6179|2699.7933|2803.1457|2803.0723|3017.5686|2846.1838|2980.105|2920.264|3005.9118|3149.3816|3397.554|3495.238|3260.6996|3489.6123|3482.9654|4973.7566|4744.8904|4579.8954|4358.3474||
2022-02-13 18:46:50|pink_usa_1295|THNUY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||71.1642|70.8591|284.6812|300.656|300.8453|293.6556|687.5216|282.2541|277.2317|641.8846||272.925|268.2596|275.3555|255.2759|245.8927|245.9961|244.8698|245.0088|244.7786|242.573|239.2445|228.7488|213.917|223.1433|268.0776|268.2266|275.9227|267.5953|272.2821|268.9479|263.7677|261.3814|270.3575|248.7756|249.4095|246.7753|245.7097|355.4817|351.7388|10.0332|22.7138|22.8047|22.16|22.6486|22.9503|51.742|23.5244||
2022-02-13 18:46:51|pink_usa_1296|CPPCY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||306.2315|||380.2779|428.4635|||473.4078|495.6792|||581.6732|634.6794|||594.346|370.9482||||396.2451|421.3857|421.227|469.8097|479.6085|486.5293|486.3714|483.8247|471.5613|501.0262|501.2205|543.4941|581.7221|667.3301|1235.6818|1270.5518|2168.8374|2262.9665|2306.0362|2388.4811|2437.3084|2518.6398|2477.8051|2370.4261|2480.3653|2590.2822|2662.5976|2771.8898|2761.6782|2909.6359|3009.9834|3122.2224|3204.5873|3430.4578|3259.9828|3361.1584|3414.5077|3558.1988|3702.4084|3728.3252|3869.3613|5169.9914|5525.9827|5448.4472|5782.3387|5514.6039|5374.2177|5114.3079||
2022-02-13 18:46:53|pink_usa_1297|AVIFY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||239.879|240.1149|231.1709|243.5177|234.0856|234.1819|236.1772|230.457|1387.6055|255.7474|263.7319|287.4198|1295.5485|1445.9122|1465.9996|1569.9453|1716.9215|1309.581|1974.0137|2068.5149|2110.312|2200.2076|2215.0864|2123.0758|2337.3894|2653.8151|2935.4141|3231.039|3295.0301|3600.2681|3791.7215|3911.9305|3993.2795|4291.683|3989.3003|4046.9476|3995.1646|4026.6117|4215.3281|4156.3222|4183.6248|5736.6385|6044.4126|5839.646|5490.0449|5636.5384|5347.0313|4984.3751|4652.3951|
2022-02-13 18:46:55|pink_usa_1298|AVIVF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||239.879|240.1149|231.1709|243.5177|234.0856|234.1819|236.1772|230.457|1387.6055|255.7474|263.7319|287.4198|1295.5485|1445.9122|1465.9996|1569.9453|1716.9215|1309.581|1974.0137|2068.5149|2110.312|2200.2076|2215.0864|2123.0758|2337.3894|2653.8151|2935.4141|3231.039|3295.0301|3600.2681|3791.7215|3911.9305|3993.2795|4291.683|3989.3003|4046.9476|3995.1646|4026.6117|4215.3281|4156.3222|4183.6248|5736.6385|6044.4126|5839.646|5490.0449|5636.5384|5347.0313|4984.3751|4652.3951|
2022-02-13 18:47:01|pink_usa_1299|INDOY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1453.9712|1466.7602|1469.7533|1557.146|1612.0423|2184.4436|2181.9136|2120.0847|2123.0979|2341.4719|2657.8927|2805.3946|2788.1956||2864.9258|2833.0117|2888.858|2955.379|3062.3002|3031.7403|2972.8249|2998.5606|3270.6854|3291.3661|3337.7376|3794.7534|3912.0939|3867.3494|3812.9293|3905.8311|4191.8135|4344.5586|4554.2029|4756.9526|4986.3337|5420.658|6295.4069|6754.4859|7003.2795|6901.0922|7080.6933|8800.8342|8988.8587|7526.6423|9224.9997|9027.05|9138.3435|9055.1091||
2022-02-13 18:47:07|pink_usa_1300|TSCFY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45.7782|46.7028|45.8373|48.9351|48.4362|47.061|46.7896|45.414|45.6308|46.4933|44.2026|44.9626|42.4831|45.9174|42.5571|42.2765|74.7621|76.4202|77.2829|77.9792|75.4814|76.5247|78.2365|72.0974|73.0225|73.7258|74.0017|75.4823|73.8991|75.9293|77.262|78.6113|79.9142|83.8201|77.9401|80.3081|91.8076|94.2641|96.7407|96.7338|99.4707|122.6112|127.3349|122.455|127.1804|118.2307|112.277|104.3215||
2022-02-13 18:47:09|pink_usa_1301|TACYY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||209.9758|212.1643|203.9564|197.8964|199.2913|179.6724|186.4439|190.8964|348.8207|171.2252|165.128|177.3982|325.1749|292.1051|280.3823|396.2158|520.3284|590.2346|698.2099|707.8828|732.0891|839.9242|829.3451|845.0936|850.1397|915.5579|948.7659|1008.7481|1067.0797|1177.1548|1244.057|1302.9656|1383.1364|1473.0715|1400.0566|1503.2194|1652.3463|1745.0835|1788.7823|1774.7753|2585.2383|2319.2801|2385.8107|2270.6732|2432.0097|2378.6727|2306.8611|2175.2153|2134.026|
2022-02-13 18:47:10|pink_usa_1302|BDULF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||575.7237|578.51|581.3032|612.9664|639.5742|624.8632|17.7539|932.8789|941.6531|982.5296|996.307|1022.1242|1086.19|1174.8454|1181.4636|1178.012|1214.7685|1243.7343|1281.2678|1351.1754|1435.3977|1466.036|1439.6339|1355.5723|1476.5452|1529.2785|1540.2423|1579.3627|1573.0047|1978.7652|2006.9218|2049.8556|2155.3716|2303.6166|2178.9618|2246.4936|2287.2498|2366.7089|2465.8688|2476.3634|2614.6347|2507.7339|2650.6922|2586.853|2827.0003|2683.606|2595.0179|2444.818||
2022-02-13 18:47:12|pink_usa_1303|KGTHY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.0055|12.5669|11.4812|13.436|14.6859|18.5396|18.083|17.3495|17.4903|16.6459|15.6353|11.9657|14.2912|13.2649|11.4015|11.569|13.5292|12.6051|11.77|10.8923|11.2644|10.4277|8.987|8.8856|9.3313|9.6349|10.6374|10.0601|12.9455|12.4798|12.6384|14.2796|15.5523|15.241|14.0218|14.7378|16.2381|16.7066|16.7331|16.9909|16.5028|19.9017|27.0889|25.3327|31.3363|26.9144|25.346|23.5968||
2022-02-13 18:47:14|pink_usa_1304|INGVF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||964.2696|940.4583|945.1227|2650.3681|1552.865|1579.13|1703.8382|11247.953|1887.832|1867.534|1937.4355|3605.8786|1861.2944|1854.3634|1722.0026|2005.0076|1848.9959|1650.2897|1945.9405|1810.6927|1711.1915|1863.7924|1389.0304|1485.503|1478.7324|1462.9017|1501.4091|1646.9554|1580.404|1523.8104|1554.7465|1696.8741|7282.596|6867.6083|7031.0175|6815.7123|7049.1416|7450.0366|7816.9848|7956.6983|7826.4935|8424.1247|8734.765|9103.5252|9633.3486|9948.9546|8954.1858|8937.7704|8456.9798|8938.7616|9053.4708|8750.17|8237.3094|7532.448|8332.299|8155.3147|8696.0153|||3738.2358|3780.892|3416.2162|3471.9292|3536.365|||||||2678.6479|2553.642|2261.137|2266.7536|2258.2764|2216.1191||2193.5345||2116.4343||2216.9557||2160.6597||2052.2728||1897.7301|3279.16|3212.025|3391.71|3553.1792|3440.0699|3470.7316|3506.8873|3494.3164||3130.9689|2963.5445|2847.5333|
2022-02-13 18:47:16|pink_usa_1305|NNGRY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||222.8018||183.9905|169.0268|170.0184|90.8496|99.0176|94.0238|92.9331|92.3242|94.2379|90.9158|94.0386|177.3107|177.8901|179.955|172.606|171.1191|178.948|172.7289|458.184|453.663|443.1105|520.8791||529.7196||551.0221||511.7129|||
2022-02-13 18:47:17|pink_usa_1306|NNGPF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||222.8018||183.9905|169.0268|170.0184|90.8496|99.0176|94.0238|92.9331|92.3242|94.2379|90.9158|94.0386|177.3107|177.8901|179.955|172.606|171.1191|178.948|172.7289|458.184|453.663|443.1105|520.8791||529.7196||551.0221||511.7129|||
2022-02-13 18:47:18|pink_usa_1307|AEGOF|net_ppe|0||||||||||||||||||||||||||||||||||||49.2898||||60.8839||||66.7622||||94.7546||||117.2477||||124.243||||134.0111||||144.0822||||161.8211||||238.5568||||318.4768||||412.257||||401.4934||||||||321.1798|||5693.703|311.1527||||982.3108||||||||||||||||||||||||||||||||||||||||||||||||285.6433||||259.5216|||||
2022-02-13 18:47:20|pink_usa_1308|ABMRF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1717.0202|1531.2489|1506.3088|1525.7712|1493.4478|1539.0621|1515.0071||1499.0529|1591.1752|1689.5994||1749.1626||1701.9411||1722.7134||1973.832||1911.01||1771.3553||1543.5998||1380.4348|||
2022-02-13 18:47:22|pink_usa_1309|AAVMY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1717.0202|1531.2489|1506.3088|1525.7712|1493.4478|1539.0621|1515.0071||1499.0529|1591.1752|1689.5994||1749.1626||1701.9411||1722.7134||1973.832||1911.01||1771.3553||1543.5998||1380.4348|||
2022-02-13 18:47:22|pink_usa_1310|RYDAF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||95165|97430|87918.0006|85778|84816|85601|87558|88537|94102|96133|100988|103624|90584|96611|101521|105806|109191|114193|112038|113255|121708|127207|131619|133669|133179|139863|142705|144835|148057|147027||155239|155526|162401||180244|180863|186541||194608|193069|190842||189263|192633|181681||245133|242907|241059||233822|231544|230360|226380|226328|223287|224172||239189|239066|236921||232099|213100|211976|210847|208298|205272|196261|194932|
2022-02-13 18:47:24|pink_usa_1311|RYDBF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||95165|97430|87918.0006|85778|84816|85601|87558|88537|94102|96133|100988|103624|90584|96611|101521|105806|109191|114193|112038|113255|121708|127207|131619|133669|133179|139863|142705|144835|148057|147027||155239|155526|162401||180244|180863|186541||194608|193069|190842||189263|192633|181681||245133|242907|241059||233822|231544|230360|226380|226328|223287|224172||239189|239066|236921||232099|213100|211976|210847|208298|205272|196261||
2022-02-13 18:47:26|pink_usa_1312|EXXRF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18794.49|15.802|280.0212|16.2149|18248.3812|16.6607|33094.422|0.8149|33366.928|0.7988|32115.6671|0.7747|36344.945||36652.1434||40436.0162||41210.0458||40674.653||39693.424||39160.9127||40762.8116||41265.1834||43394.22||44544.861||41458.222||38982.9681||40753.491||41120.3205||39970.7718||43256.4632||8968.0661|||
2022-02-13 18:47:27|pink_usa_1313|EADSY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17886.44|17012.1576|15915.9648|17670.1968|17857.3729|18843.4843|19432.4771|18442.7262|18323.3138|18948.3929|18022.8421|18978.7608|19707.895|19764.1118|20086.1514|20989.917|21520.859|21661.29|21607.7834|20514.3063|19846.6624|18114.0028|18804.7456|18892.108|18724.9491|19158.9437|18536.0338|18690.5208|17879.7471|17941.0612|18936.7828|19496.0459|20290.5261|20345.3158|19049.716|19357.758|19186.6347|19694.051|19640.538|18756.1563|19372.22|18840.4211|19047.4111|19566.7173|20508.353|19656.9587|19666.4358|18979.4437||
2022-02-13 18:47:29|pink_usa_1314|UNLVF|net_ppe|0||||||||1982.9489||||2584.7848||||6263.5324||||4447.654||||4760.3007||||5634.6524||||6685.3816||||11168.5786||||10906.9471||||11368.425||||13266.9138||||14139.4685||||13656.9641||||10020.6833||9788.467||9537.9973||9024.5807|9129.22|8854.4795|8880.4044|8910.9678|8169.0121|9240.7888|9458.9792|9309.0709|9415.8736|8219.904|8715.8821|8694.3666|8513.9274|7800.364|8381.4835|8668.2682|8408.8917|8375.983|8477.4387|8380.9571|8402.6301|8206.9713|8074.6609|7779.8295|7823.1333|7679.7625|7781.5329|7857.4214|7849.951|8279.8559|8229.313|8456.1176|8934.7368|9172.1264|9356.9984|9527.1231|8766.0879|8324.3118|8066.3113|8788.5657|9186.804|9500.92|9415.0326|9175.8912|9863.8614|10445.5058||11607.6586||11364.9622||11337.2099||12491.0125||12017.5449||||13150.4877||||12412.7472||12089.7114||12289.1323||12340.2287||12655.4082||14720.319||11619.9105||13827.4632||13720.179||13511.4905||12791.9966|||||||
2022-02-13 18:47:30|pink_usa_1315|AHODF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7296.4476||7749.6769|7682.2567|8040.5258|7857.0713|7751.0752|7825.3814|7901.0886|7879.9495|7985.255|7755.4564|7800.1308|7862.9538|7887.5294|7718.2958|7700.1092|7728.8699|7478.523|7176.5108|7173.7536|7120.2656|7299.9641|7262.3786|7181.267|12533.6434|12442.7732|12356.4531|12575.3324|12707.949|19827.4419|12850.5167|12415.383|12543.79|19529.8047|19411.055|19606.428|19395.1107|19969.2706|19989.6846|21878.2055|21190.4284|22326.2339|22763.5272||23470.5765||
2022-02-13 18:47:33|pink_usa_1316|ADRNY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7296.4476||7749.6769|7682.2567|8040.5258|7857.0713|7751.0752|7825.3814|7901.0886|7879.9495|7985.255|7755.4564|7800.1308|7862.9538|7887.5294|7718.2958|7700.1092|7728.8699|7478.523|7176.5108|7173.7536|7120.2656|7299.9641|7262.3786|7181.267|12533.6434|12442.7732|12356.4531|12575.3324|12707.949|19827.4419|12850.5167|12415.383|12543.79|19529.8047|19411.055|19606.428|19395.1107|19969.2706|19989.6846|21878.2055|21190.4284|22326.2339|22763.5272||23470.5765||
2022-02-13 18:47:36|pink_usa_1317|ASMLF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||48.0358||||78.725||||81.0056||108.6608||159.1098||138.3476||203.1678||200.2833||253.527||503.06||600.0522||591.113||519.6701|518.0453|502.6424|458.0879|437.0818|400.9041|391.2798|392.1811|411.592|402.1399|370.1283|351.7122|329.5621|336.6552|367.376|356.4615|357.3853|385.1484|424.2376|489.8797|556.8295|632.0588|722.017|708.1533|755.4903|776.8926|830.8739|822.9794|937.1648|973.3774|908.2958|981.8896|991.2604|1198.2965|1390.0815|1440.0783|1364.741|1497.18|1454.5953|1338.8038|1362.0732|1297.2321|1482.09|1583.1161|1681.6787|1693.294|1739.6189|1741.4384|1760.2169|1649.7203|1703.5982|1724.4815|1771.8873|1791.0014|1789.6438|1780.8723|1783.6404|1733.7291|1792.8972|1828.3802|2056.8857|2075.5871|1979.4315|1977.6078|1975.6297|1987.5977|2138.2422|2323.4308|2602.3789|2606.6884|2770.6245|2930.781|3462.5834|3359.9004|3492.8571|3353.5029|3563.6624|
2022-02-13 18:47:38|pink_usa_1318|HEINY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8604.31||9762.8352||10223.4025||10788.2604||10181.058||9978.6855||11696.19||11046.6013||11673.875||11618.3788||10601.2624||10038.32||10443.2016||9868.6805||9759.7011||11085.9225||13337.0649||12904.4598||12993.5601||14263.665||14863.5357||13335.2122||14207.268||13885.27|||
2022-02-13 18:47:40|pink_usa_1319|HINKF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8604.31||9762.8352||10223.4025||10788.2604||10181.058||9978.6855||11696.19||11046.6013||11673.875||11618.3788||10601.2624||10038.32||10443.2016||9868.6805||9759.7011||11085.9225||13337.0649||12904.4598||12993.5601||14263.665||14863.5357||13335.2122||14207.268||13885.27|||
2022-02-13 18:47:42|pink_usa_1320|HKHHY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8604.31||9762.8352||10223.4025||10788.2604||10181.058||9978.6855||11696.19||11046.6013||11673.875||11618.3788||10601.2624||10038.32||10443.2016||9868.6805||9759.7011||11085.9225||13337.0649||12904.4598||12993.5601||14263.665||14863.5357||13335.2122||14207.268||13885.27|||
2022-02-13 18:47:44|pink_usa_1321|ADYEY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.8244|26.483||||94.4495||100.719||178.3097||196.8846||198.2983|||
2022-02-13 18:47:44|pink_usa_1322|ADYYF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.8244|26.483||||94.4495||100.719||178.3097||196.8846||198.2983|||
2022-02-13 18:47:45|pink_usa_1323|RDSMY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4255.5152|||4096.3395|3951.6032|3870.7416|3598.9|3572.6403|3026.365|3990.5372|4136.039|5922.6768|5271.0168|6124.4608|5968.2|6006.3823|5168.8593|4810.9404|4630.5888|4555.07|4439.625|4450.7925|4654.281|4584.3648|4822.0415|4848.4743|4685.1246|4862.5344|5021.024|5300.3184|5341.3824|4942.4151|5087.9334||||4972.11|4392.1512|3999.7788|4204.9836|3914.0723|4166.5759||4275.5506|4410.4965|4515.7696|4451.2825|4676.5815|5040.0475|4959.2889|5196.1774|5386.8048|4986.3216|4991.0363|4998.7952|4837.0468|4466.4415|3585.5481|3659.7808|3481.3688|3466.8543|3501.9897|3479.3995|3515.9719|3515.057|3509.3481|3642.305|3712.1301|3974.6061|4004.4592|3876.7721|3926.398|4016.2329|4265.154|4279.668|4302.0012|4525.4868|4424.9953|4538.0435|4281.7603|4641.869||4467.3726|||
2022-02-13 18:47:47|pink_usa_1324|AKZOY|net_ppe|0||||||||||||||||||||||||||||3120.681||||3465.071||||3441.9886||||3267.5647||||3297.5081||||4909.7484||||5518.4616||||5510.648||||4790.2913||4861.6453||6227.6548||5797.0577||4470.8899||4282.0759||4239.0161|3963.9913|3916.1954|4416.5954|4070.3093|3984.1177|4377.1639|4345.8377|4621.4537|4621.1639|4762.1906|4780.4865|4983.839|4780.1725|4726.2087|4553.2577|4791.4682|4636.3795|4440.3414|4298.8752|4060.2883|4042.6402|4265.0283|4232.66|4414.3238|2973.6677|3011.3297||3215.4988|4788.2484|4864.2483|4471.7089|4691.0718||||4967.82|4351.6332|4185.6444|4403.9232|4500.5846|4655.1002|4852.6904|4658.5574|4799.0865|4952.436|4664.0184|4896.0787|4944.8275|4868.3045|4826.0458|4906.4184|4955.9424|4925.0209|5005.6167|4812.9377|4663.4367|4384.7431|4480.792|4378.1532|4376.4799|4523.12|4486.0672|4476.3012|4429.5004|4486.0668|4647.8282|4751.1966|2197.8504|2137.8486|1988.6812|1973.076|1999.5372|2411.081|2331.987|2230.8699|2323.2326|2205.88|2225.7219|2247.1317|2392.2722|2372.715|2401.4805|2346.4777||
2022-02-13 18:47:51|pink_usa_1325|ALLVF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1412.43|||3814.4839|1566.1828|3772.7778|4035.5994|3940.5689|8936.6526|8185.4674|11626.1691|11514.3966|13331.3722|13679.4064|18039.4852|17857.1883|17186.1444|17093.6455|17780.8314|17939.5666|18189.1316|12831.6533|12051.6393|11991.84|11448.6088|15632.2723|15709.1331|15010.6144|15978.3289|15786.6008|15917.7919|||||||
2022-02-13 18:47:51|pink_usa_1326|ALTCY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1412.43|||3814.4839|1566.1828|3772.7778|4035.5994|3940.5689|8936.6526|8185.4674|11626.1691|11514.3966|13331.3722|13679.4064|18039.4852|17857.1883|17186.1444|17093.6455|17780.8314|17939.5666|18189.1316|12831.6533|12051.6393|11991.84|11448.6088|15632.2723|15709.1331|15010.6144|15978.3289|15786.6008|15917.7919|||||||
2022-02-13 18:47:52|pink_usa_1327|ALVVF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1412.43|||3814.4839|1566.1828|3772.7778|4035.5994|3940.5689|8936.6526|8185.4674|11626.1691|11514.3966|13331.3722|13679.4064|18039.4852|17857.1883|17186.1444|17093.6455|17780.8314|17939.5666|18189.1316|12831.6533|12051.6393|11991.84|11448.6088|15632.2723|15709.1331|15010.6144|15978.3289|15786.6008|15917.7919|||||||
2022-02-13 18:47:52|pink_usa_1328|RYLPF|net_ppe|0||||||||||||||||||||10417.2349||||9105.2189||||9817.5535||||9830.7252||||9615.0048||||8093.2503||||6751.6518||||7579.5847||||9183.3079||||9067.5401|12760.0025|12175.8612|11719.7218|7516.6832|13501.5233|12438.5106|13052.274|7708.7841||||7390.5528|7304.1551|7858.4913|7704.0114|8515.0324|8424.9815|8280.3837|7510.9107|6877.8329|6517.9205|6723.6435|6544.7197|6442.8443|6329.8547|6018.8241|6060.6879|6130.112|6654.2799|6563.5685|6532.9349|6772.4886|6469.5295|6071.1613|5931.0685|3571.4944|5906.0916|6083.7461|3997.9007|4068.4551|4216.111|4367.0279|4544.3575|4649.0891|5384.3395|5401.4715|4911.9077|4885.3104|4616.5098|4804.8651|4873.2552|4650.36|4459.6812|4194.204|4454.3394|4342.3194|4063.5058|4149.1082|3983.5419|3904.0342|3923.3411|3781.9728|3863.1507|3913.2775|3807.2474|3782.1186|3795.8622|3838.8186|3725.7419|3694.5244|3518.6597|2547.5619|2538.3645|2588.6528|2526.074|2538.6426|2513.7259|2486.0799|2463.6485|2278.1798|2267.6116|1738.7888|1829.5582|1907.523||1823.3432||1958.3568||2811.801||3210.4072||3176.0681||3299.9827||3229.7414||3055.8618|
2022-02-13 18:47:55|pink_usa_1329|SFFYF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||693.1522|683.398|656.2806|633.8622|598.3526|584.5351|597.1367|586.6838|589.0527|579.463|538.7939|514.766|493.0209|707.49|692.433|663.0246|721.3895|877.9402|864.8712|866.4489|870.8117|844.0488|837.7811|828.1686||
2022-02-13 18:47:55|pink_usa_1330|WTKWY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||193.05||182.1972||196.8341||192.5441||183.9326||179.1461||182.505||174.6395||171.2279||167.8089||159.2986||158.1456||139.9424||137.9302||133.2022||122.4016||379.1052||101.7465||366.048||454.8||488.3941||494.8548||495.6739||479.5821|||
2022-02-13 18:47:58|pink_usa_1331|EUXTF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.3633||38.6724|34.6803|31.5533|28.0628|32.9212|33.5456|31.4641|31.5995|30.4047|30.3626|29.0634|30.6694|31.9594|32.8684|33.3301|43.2748|41.2085|43.1102|44.4794|101.8561|115.8216|121.5545|123.9367|116.4705|114.5364|125.1537|126.6207|116.5256|179.8671|182.8002||
2022-02-13 18:47:59|pink_usa_1332|TNTFF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4137.9967||1679.3358||4898.8672||1769.929|1898.5891|4970.1952|1879.4061|2133.182|2169.1638|5846.077|2247.4632|2351.6419|2351.5324|2528.5274|2452.7989|2410.6747|2423.5251|2600.3447|2467.82|2309.6923|2292.0012|1837.4128|1868.457|1966.526|1980.636|2213.7854|2269.0516|||2605.386|2760.4512||2445.1355|2283.3516|2193.0408|2332.9494||2302.3|2152.8564|1946.6976|2132.469|663.65|649.4832|645.6742|571.7938|584.1803|628.3736|628.2554|666.2386|703.57|689.4309|708.9843|723.2784|740.1463|734.4209|721.7147|656.0213|631.1144|552.2892|574.2592|570.4764|555.3964|563.265|540.5972|549.7212|533.8658|536.4472|584.5533|594.9304|611.847|637.4093|601.2292|585.648|565.0866|686.153|715.173|719.9178|753.8744|706.9845|716.4148|733.7813|752.7355|712.7523|772.3295|765.534||
2022-02-13 18:48:00|pink_usa_1333|ASMIY|net_ppe|0||||||||22.0801||||38.2982||||50.7867||||60.1572||||46.2959||||54.3953|53.6137|56.925|60.5777|64.1441|61.3748|63.6382|69.8031|82.6582|86.5285|95.8524|107.8677|111.2073|||107.6769|84.2106|85.753|90.8591||94.9632|99.5712|||102.56||||125.9802|122.4262|122.547|121.6802|120.7611|||121.3163|123.769|117.4895|113.7325|118.7525|128.1995|132.577|145.9214|153.4172|143.3125|150.2307|159.1023|179.8461|170.2811|163.1019|165.0231|165.1788|168.5176|163.8464|163.2112|161.8839|163.6272|164.9005|162.5215|173.8337|193.3956|196.7551|205.7438|197.1985|193.2345|190.9133|193.0293|189.1511|199.5642|197.5705|207.1039|210.4922|218.4175|225.388|221.3292|212.8663|207.5936|190.6608|179.6596|172.0687|164.1797|172.3055|186.9404|223.1367|263.2483|296.4863|324.4527|339.4309|337.0112|344.8027|346.9649|354.8637|364.2641||71.7834|69.3915|78.062|79.5554|83.517|91.8278|96.3526|98.471|100.7545|97.1374|100.3584|102.8123|106.8948|115.6512|100.4344|103.529|116.373|119.4031|127.9264|132.6243|142.9677|161.2217|221.2108|201.8716|202.9443|201.5759|215.5319|226.5384|242.688|258.4201|291.9359|281.026|284.5719|287.654||
2022-02-13 18:48:05|pink_usa_1334|RANJY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||215.215|193.0007|169.7246|180.1357|206.9418|210.6585|215.273|234.4219|232.3768|226.7204|216.095|217.4313|205.3843|184.788|177.7674|172.8581|181.4463|176.1785|175.0397|163.5612|156.6234|142.9454|142.5554|138.9622|136.5532|138.6063|138.1526|145.5078|174.7485|173.9713|176.3955|178.7147|881.7795|186.1679|182.6812|178.948|825.8958|800.699|799.311|762.5877|770.677|775.3668|768.1496|781.9173|799.474|739.715|785.4198|744.6558||
2022-02-13 18:48:07|pink_usa_1335|TMOAY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.3527|53.2852|47.3016|48.6148|51.8379|53.4129|52.6297|44.6665|42.1685|40.4689|35.8093|35.0188|35.4033|34.5715|31.8639|32.727|35.632|35.1422|36.6969|36.2411|36.8381|36.2128|38.8062|42.5843|42.4955|47.0513|46.0164|45.923|102.1291|41.7189|43.281|41.8678|95.1482|87.3238|88.2142|88.1354|70.6621|73.7407|72.2347|67.6996|68.616|75.6518|77.4144|74.2728|80.967|72.5026|72.2039|65.9206|65.3619|
2022-02-13 18:48:09|pink_usa_1336|BESIY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||49.9331|42.7118||38.5599|40.4626|39.2858|41.2736|40.4516|36.9967|34.2098|34.0145|27.4846|25.7501|26.0302|24.903|27.6041|25.8119|25.0467|28.6654|25.3677|24.5364|22.1476|21.7661|24.2569|27.637|31.9625|34.5304|37.818|36.8468|36.6993|36.706|38.6839|54.4795|49.8718|48.9468|32.1464|47.6404|48.8632|47.8919|30.0497||||||||||||34.7662|33.58|32.1792|35.5148|34.6215|35.682|37.7792|35.8845|34.3332|34.2876||33.3752|34.4657|32.7749|32.8583|32.843|34.0371|33.6761|33.6737|32.5422|33.1341|30.6618|31.2186|28.8546|29.2108|29.8689|27.8263|27.3952|28.5359|28.4574|29.6509|29.465|31.8124|33.1872|31.331|30.886|32.6595|46.591|44.3578|47.7159|46.5039|43.3797|41.4103|41.613|46.3855|43.0195|44.7737|44.5378||
2022-02-13 18:48:11|pink_usa_1337|SBFFY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1962.395||2303.97||2565.388||||2830.302||2917.043||2941.81||2787.323||2533.666||2736.462||2445||2372||2058||2013||1923||1821||1686||1577||1474||1396||1243||1295||1198||1082||1005||813||542||465||396|
2022-02-13 18:48:13|pink_usa_1338|ARCVF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||37.8746||||49.6652||||62.7918||84.0639|83.3167|56.0587||||53.2066|58.2462|59.7784|65.4166|52.0378|62.3944|65.0186|63.5535|46.4289|58.4092|58.8384|55.9001|38.2881|51.5999|47.9921|51.372|33.6433|46.6779|51.2668|58.7167|43.2075|69.2875|89.4162|97.8919|56.3772|119.3794|118.9291|125.2796|57.3676|147.9121|||66.2411|0|0|0|72.5694||||||||||||121.2468|115.2062|111.8862|121.8164|124.1704|129.3319|142.4537|134.5956|95.7162|94.1229|96.6642|100.7105|104.4934|103.4146|96.4427|94.5929|90.766||90.1802||102.2843||100.3832||99.2946||104.1584||106.1674||110.5275||111.145||110.1105||118.4829||398.4184||411.6647||393.0632||418.5406||386.5325|||
2022-02-13 18:48:14|pink_usa_1339|ARCAY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||37.8746||||49.6652||||62.7918||84.0639|83.3167|56.0587||||53.2066|58.2462|59.7784|65.4166|52.0378|62.3944|65.0186|63.5535|46.4289|58.4092|58.8384|55.9001|38.2881|51.5999|47.9921|51.372|33.6433|46.6779|51.2668|58.7167|43.2075|69.2875|89.4162|97.8919|56.3772|119.3794|118.9291|125.2796|57.3676|147.9121|||66.2411|0|0|0|72.5694||||||||||||121.2468|115.2062|111.8862|121.8164|124.1704|129.3319|142.4537|134.5956|95.7162|94.1229|96.6642|100.7105|104.4934|103.4146|96.4427|94.5929|90.766||90.1802||102.2843||100.3832||99.2946||104.1584||106.1674||110.5275||111.145||110.1105||118.4829||398.4184||411.6647||393.0632||418.5406||386.5325|||
2022-02-13 18:48:16|pink_usa_1340|PHGUF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4932|7.0177|6.3708|7.3758|8.9134|9.3497|13.1885|12.4165|12.3921|12.3798||9.3777|9.4268|8.8639|8.7763|8.906|8.6001|8.2382|8.1694|7.3292|6.8073|5.8359|6.3023|6.2572|6.1892|6.3795|6.535|6.6292|6.3884|6.8841|8.1265|9.2067|9.8783|9.8262|9.5861|9.6423|9.611|13.6635|17.08|16.1511|16.2783|15.739|15.7814|19.3859|21.6867|21.8808|37.6466|37.8928||
2022-02-13 18:48:18|pink_usa_1341|CSNVY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||714.857||717.0499||764.195||||755.1599||734.0013||400.7175||403.4955||428.3459||398.512||351.065||333.1152||336.0804||335.0368||314.188||322.2479||335.916||401.783||421.9847||461.2809||485.0336||456.5036||499.9787||515.402|||
2022-02-13 18:48:19|pink_usa_1342|HDUGF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||600|583.1|563|585|579|589.9|598.9|585.6|585|593.7|571.6|579.5|584|577.3|568.1|566.1|560|548.5|541.3|524.4|498|468.8|466.5|437|435|440.7|445.3|453.7|459|473.2|490.7|518.8|522|533.2|539.9|531.2|492|602.4|613.5|605.3|651|619.1|590.9|580.6|621|604.4|602.1|586.4||
2022-02-13 18:48:21|pink_usa_1343|FLTDF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.7962|26.9722||||23.2613||22.8315||27.1308||32.7818||34.0781||33.0644||50.5249||48.5045||48.9344||50.1147||44.4345|||
2022-02-13 18:48:21|pink_usa_1344|KHOLY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6953.9649|||7165.9943|7094.3988|6979.6535|6633.8382|7213.1667|6729.2701|6794.0377|6556.2506|5822.5941|6023.1004||6959.4908|7407.6513|6587.8176|6718.0134|6857.5496|6892.0814|7013.6003|7128.2539|7545.7452|7428.3314|7590.0735|7191.3089|6840.2451|6195.4331|6550.321|6682.2459|6683.3393|6485.4197|5640.2212|5441.5111|5669.455|5739.1293|5662.0157|6189.0785|5487.4492|4405.87|5004.8105|5019.2677|5025.7738|5101.4458|5070.2585|5344.2081|5191.2177|4740.2449|5224.0776|4768.7935|4751.4269|4897.788||
2022-02-13 18:48:23|pink_usa_1345|AKBTY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||537.5805|||590.0651|580.6484|566.3073|470.1842|405.4464|412.7915|432.3232|417.469|429.9695|447.2026|434.9892|406.8811|383.9173|401.4132|383.374|388.8289|361.8658|371.6981|321.4838|300.5007|259.4175|272.6387|270.5317|256.5466|246.4461|250.5574|911.7334|942.25|926.9104|902.7905|879.0005|769.6747|602.5195|750.6323|797.5838|769.6342||827.2274|770.7713|774.5672|685.3338|814.1639|709.7069|670.1753|655.6419||
2022-02-13 18:48:25|pink_usa_1346|TKGBY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||744.557|646.4935|626.6472|689.9094|737.0451|733.3294||667.3333|743.7972|651.098|682.374|632.4895|667.4747|585.0843|869.7978|810.718|1168.7609|1552.0158|1547.4091|1548.3753|1046.3453|1430.8053|1544.4722|1054.3129|1079.5413||910.0007|668.904|852.232|987.6079|957.2363|957.3658|929.5614||795.3409|728.4272|808.2869|705.189||634.6994||
2022-02-13 18:48:27|pink_usa_1347|TKYVY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||788.1538|764.2752|514.9222|812.4173|768.9991|760.3523|739.158|640.8582|613.8564|659.3789|648.5566|685.0257|757.5904|775.6538|717.4037|691.0836|414.9724|408.735|349.957|334.5901|337.9098|299.7009|300.6579|517.2182|566.461|590.7921|580.4977|563.7389|484.1666|463.4692|476.5193|471.0453|456.2574|438.7521||311.4502|539.3155|577.3031|560.0706|554.2394|511.3264|634.0275|618.2392|518.3511|664.0364|630.0903|582.8553|562.4743||
2022-02-13 18:48:29|pink_usa_1348|THBIY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||761.8834|747.2325|743.4903|850.3097|795.2305|781.6817|741.892||686.4679|841.6208||847.1881|848.3013|829.9032|767.5771|719.0927|690.0552|688.6648|726.0135|697.543|724.9726|657.5195||1065.168|1076.8042|1107.2989|1092.7456|1047.6471|928.7545|909.1055|953.068|950.0551|988.6141|1065.2283|928.4017|720.1463|879.7177|963.2564|1305.8379|1357.0311|1565.2666|1393.2997|1354.1628|1220.199|1393.992|1298.5242|1241.1264|1198.7403||
2022-02-13 18:48:31|pink_usa_1349|ERELY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4510.7706|4095.3883||4593.0003|4535.3551|4469.6081|4286.5959|4659.123|4367.7065|4377.1542|4199.2468|3708.6618|3608.459|3885.4383|3820.1532|3902.3343|3912.3216|3848.603|3639.6258|3609.8171|3618.6495|3605.131|3581.0657|3555.4507|3530.0528|3515.4658|3471.8469|3502.5173|3515.116|3513.1447|3516.3508|3484.6664|3454.6234|3420.2255|3407.0521|3418.0761|3444.6709|3448.7096|3445.5641|3407.8468|3424.1979|3486.5535|3443.3334|3439.6126|3514.0717|3481.9153|3515.7473|3568.1122|3577.5059|3685.3309|3709.4375|3764.7601||
2022-02-13 18:48:32|pink_usa_1350|TKHVY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3214.6755|3180.7066|3006.5983|3260.9991|4139.9622|5027.9249|5379.345|5124.04|5883.1052|5905.3067|6464.2292|6571.7921|7084.4042|7381.8552|7737.0828|7888.0995|8084.8422|8381.8788|8853.1731|9233.9439|9170.8575|9530.5506|10542.8345|11256.6159|11353.6386|12121.8316|13407.3167|13337.1343|13445.5735|13478.4701|12809.1672|12719.1763|12916.1399|12922|12919|13221|13839.111|15979.1526|15937.8697|16898|17232.1996|18282|18200|18469|18780.1349|18947|19412|19534||
2022-02-13 18:48:33|pink_usa_1351|ACKAY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||830.347|808.3641|751.8454|817.6175|806.7025|806.0676|786.7368|700.1852|755.3725|803.9209|801.4739|847.3168|896.4161|878.3811|854.1066|854.3153|866.1819|835.1735|860.3311|808.1908|780.4379|715.5761|698.444|664.2405|703.9762|738.2347|737.9502|737.6074|785.2802|766.4641|799.7795|822.3165|860.3259|861.7022|804.6818|737.8368|859.6942|986.6243|993.7481|990.6814|1015.8376|950.7231|941.6085|886.9516|989.5387|945.0114|967.6654|1040.1765|987.5765|
2022-02-13 18:48:35|pink_usa_1352|AEBZY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||603.478|||1328.6858|1322.5728|1328.5596|1288.9633|1372.4224|1316.6223|1397.9529|1459.7984|1334.7322|1318.5289|1971.914|1869.9914|1973.7991|1443.7662|2648.1437|2616.4713|2575.4099|2716.0955|2611.1121|2677.2359|2499.3524|2384.3325|2298.65|2347.8843|2179.1705|2162.9143|2212.9487|2216.7047|2163.326|2076.0395|2085.4212|2085.6893|2054.7539|1972.4942|2206.9172|2069.7908|1891.8127|2087.1644|2105.0611|2068.8307|2090.8176|2085.4536|1826.3927|1884.5745|1747.888|1752.0793|1714.1056|1719.7073|1688.0557||
2022-02-13 18:48:36|pink_usa_1353|UELKY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||195.2357|||182.0886|193.5715|195.9902|187.4942||282.9587||288.7819|294.344|293.1226|292.8186|278.104|254.4423|251.1406|244.0955|253.0294|239.7308|310.5969|218.3838|217.8437|201.759|309.9783|290.2312|336.3826|333.6213|318.0481|294.8821|306.4934|316.7357|553.0663|519.2488|478.3799|389.0057|431.5967|411.4979|409.4848|412.3605|400.7217|364.7736|353.0322|319.0212|364.5267|330.0417|319.9003|330.1532||
2022-02-13 18:48:37|pink_usa_1354|TAVHY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||168.0644|172.0538|180.4547|212.0978|225.4745|234.588|247.4022|231.5908|231.8108|235.282|225.9517|240.6128|209.357|200.8153|206.1776|211.3268|216.6129|214.1029|221.5023|218.7571|218.7559|206.1966|219.8291|225.238|229.4979|250.1327|251.3922|257.7172|243.483|234.6465|240.3063|238.7768|228.7767|242.541|249.7506|244.2582|263.5722|266.5789|278.3274|280.897|296.1293|280.3894|282.5846|291.8782|305.4138|281.5313|357.6968|350.0277||
2022-02-13 18:48:38|pink_usa_1355|KOZZF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||172.645|181.6441|184.3102|179.0188|183.0473|208.7841|223.8954|247.1689|218.8316|280.1372|297.6267|322.0977|287.3447|263.6225|282.8886|258.171|249.345|226.3697|212.377|186.0999|||||127.9106||127.3575|131.0219|123.142|128.8814|124.1528|106.539|127.5734|125.5749|121.5817|120.21|96.8333|90.9611|94.3915|82.3861|91.1095|85.6676|90.3054|98.0252||
2022-02-13 18:48:39|pink_usa_1356|FOVSY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||681.8267|672.2364|635.8659|551.3982|578.5155|644.709|702.6949|861.8021|870.171|906.6441|948.5432|929.1785|1052.1142|1078.9133|1227.3083|1281.5205|1346.8563|1205.0735|1168.1803|1054.0441|1113.2247|1143.1186|1139.3809|1098.6348|938.9209|892.5424|932.6551|935.9268|931.8576|892.884|778.1712|612.6065|743.7489|740.9591|744.8501|765.1936|762.7543|681.6158|648.9859|553.7604|606.5188|532.9061|517.2176|524.0236||
2022-02-13 18:48:41|pink_usa_1357|TRKNY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4424.566|||4444.7865|4613.1926|4596.0445|4541.4596|4106.446|4123.8491|4453.4205|4387.72|4597.3244|4649.1685|4505.6136|4249.3498|4053.2176|3928.0539|3765.4587|3780.7003|3510.4592|3522.1199|3090.9574|2969.9111|2690.9152|2923.9431|3080.0264|3021.7305|2914.3348|2483.2155|2268.1825|2364.97|2343.5703|2402.1036|2261.5437|1956.8308|2332.6527|2702.5542|2752.7087|2668.4965|2737.0873|2702.9779|2439.9099|2305.0171|2132.2182|2388.3599|2131.5497|2034.0666|2070.5388||
2022-02-13 18:48:42|pink_usa_1358|RTNTF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41968||49186||41753||45423||45803||44511||56024||61065||66381||70395||76985||75116||70827||73326||68693||65410||61057||60967||58855||60324||62093||57742||56361||56349||57372||55836||62882||63835|||
2022-02-13 18:48:44|pink_usa_1359|DIISY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||149.3184||139.1165||168.6927||246.619||282.1862||299.8757||276.0034||249.1761||222.2375||221.6938||449.0702||214.5427||392.8514||377.6494||383.6483||350.3113||386.9074||325.932|||
2022-02-13 18:48:45|pink_usa_1360|BAESY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3255.3574||3512.6711||2592.7912||2572.2092||2658.7724||2755.1558||2827.078||3038.1518||3017.3942||3648.3992||3331.3761||3305.4556||3071.7084||3660.2496||3276.8928||3747.7707||3808.0497||3746.7026||3839.1716||4306.3373||3932.7344||4395.6032||4027.8938||3845.8368||3810.6805||3692.56||3465.7088||3192.464||2713.1498||2473.2149||2438.9475||2515.587||2520.0302||2577.414||2788.0859||3013.622||2898.4836||3000.9485||4623.0374||4687.4327||4621.9919||5053.3736||5102.808|||
2022-02-13 18:48:48|pink_usa_1361|LSGOF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.6212||11776.4313||54.6098||11775.5518||71.8942||13307.1901||77.1214||16037.8675||1492.6761||16706.8827||1093.4512||20981.8933||1215.5545||27447.4473||1249.3178||25620.9754||1051.6785||11396.032||20.4787||12230.6778||15.793||14302.7821||15.2831||14.0404||14.1192||12.6127||12.4478||12.1509||13.8045||14.2157||16.3663||7.1855||16.7224||29.9448||||26.6285||||22.1731||||17.318||||17.8688||||
2022-02-13 18:48:49|pink_usa_1362|RTOKY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||913.4346||837.4649||780.5089||856.3893||921.5133||1006.4621||1060.9373||1185.219||1289.7631||1269.9346||1129.9111||855.6005||912.2715||1004.855||995.316||1114.5993||1210.366||1056.3416||1038.6507||1028.9607||836.6026||910.143||974.9882||883.957||859.4202||889.2848||843.6987||885.6779||881.2202||786.7905||723.5072||706.8237||745.1051||511.4287||497.1197||527.3163||533.5459||554.3824||776.209||803.6161||774.9683||845.2272||836.7664|||
2022-02-13 18:48:52|pink_usa_1363|RKLIF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||913.4346||837.4649||780.5089||856.3893||921.5133||1006.4621||1060.9373||1185.219||1289.7631||1269.9346||1129.9111||855.6005||912.2715||1004.855||995.316||1114.5993||1210.366||1056.3416||1038.6507||1028.9607||836.6026||910.143||974.9882||883.957||859.4202||889.2848||843.6987||885.6779||881.2202||786.7905||723.5072||706.8237||745.1051||511.4287||497.1197||527.3163||533.5459||554.3824||776.209||803.6161||774.9683||845.2272||836.7664|||
2022-02-13 18:48:54|pink_usa_1364|SGPYY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.2277||68.3103||73.0409||75.1737||74.0501||85.4288||102.3697||164.9518||221.5692||224.7588||228.9468||211.5276||219.2473||250.487||251.2753||266.8347||268.4081||250.3148||212.6077||231.1856||214.3416||236.2633||238.4788||228.3108||227.1992||230.7764||198.4598||208.2181||210.0599||205.7684||186.5808||185.9396||183.0865||159.4461||150.9717||178.607||180.7935||168.0741||170.8633||143.8164||244.926||222.5437||226.7958||220.2028||
2022-02-13 18:48:57|pink_usa_1365|BAFYY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||178.3343||184.8774||182.789||199.8676||214.9123||225.7003||230.7819||282.5356||347.6009||827.1752||279.2556||311.2838||314.194||401.472||399.5721||427.0115||512.1239||433.5512||474.1344||509.3865||470.673||493.888||480.5827||443.7504||422.0298||399.152||311.1816||342.992||362.7752||266.1547||254.745||241.4845||265.1955||222.3603||225.0765||212.1698||203.9528||213.1752||340.8983||267.4787||249.8707||291.6456||294.792|||
2022-02-13 18:48:59|pink_usa_1366|BAFBF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||178.3343||184.8774||182.789||199.8676||214.9123||225.7003||230.7819||282.5356||347.6009||827.1752||279.2556||311.2838||314.194||401.472||399.5721||427.0115||512.1239||433.5512||474.1344||509.3865||470.673||493.888||480.5827||443.7504||422.0298||399.152||311.1816||342.992||362.7752||266.1547||254.745||241.4845||265.1955||222.3603||225.0765||212.1698||203.9528||213.1752||340.8983||267.4787||249.8707||291.6456||294.792|||
2022-02-13 18:49:00|pink_usa_1367|INVVY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|13|21|25|32|36|43|53|27|34|43|49|54|57|55|56|57|109|106|102|107|97|95|97|103|100|99|95||
2022-02-13 18:49:02|pink_usa_1368|IZQVF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13|13|21|25|32|36|43|53|27|34|43|49|54|57|55|56|57|109|106|102|107|97|95|97|103|100|99|95||
2022-02-13 18:49:03|pink_usa_1369|CMPGY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2463.3185||3054.9205||3183.6201||3710.6168||2660.5533||2882.0814||3197.952||3271.743||3232.079||2923.2794||1612.2144||1415.3076||1139.2983||891.4936||908.5804||824.8808||786.1608||847.947||827.31||917.5733||1009.196||1021.4725||1076.9625||1058.1308||1110.8276||1154.2524||1193.4465||1175.8194||1106.1576||1157.7656||1215.7866||1235.3834||1240.2138||1342.91||1405.7045||1310.7174||1306.9086||1293.1184||2388.647||2354.0754||2211.6027||2140.2638||
2022-02-13 18:49:05|pink_usa_1370|TPRKY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||310.4227||321.7464||314.8188||327.8987||363.8159||416.2558||445.7387||509.1005||584.0059||661.9321||809.6622||772.7061||811.7294||842.6995||903.7558||1009.9319||1076.2573||787.8621||838.6252||812.2693||722.2963||814.1435||856.3694||866.8541||889.9863||934.6944||894.4946||1005.7251||1067.3766||1072.8679||1197.9305||1257.9416||1220.1685||1141.9||1210.9894||1259.5048||||1158.7595||2512.1291||2830.5538||2551.635||2692.8158||1641.5624|||
2022-02-13 18:49:07|pink_usa_1371|INCPY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||400.1944||364.5365||341.8154||363.6721||402.6536||416.0946||434.1996||487.9998||608.3926||567.8913||603.2637||596.2547||655.0021||836.2368||892.9131||1031.3817||1198.6091||1037.1541||1092.8139||1061.7879||940.0012||975.8918||1023.0465||997.8221||997.6659||1120.0496||1141.7619||1208.2223||1191.0268||1023.5281||1030.302||954.086||945.6844||956.5179||1008.2905||1596.0034||1089.8403||1569.5024||1521.4964||1322.1838||1118.1405||1127.1967||1107.3384|||
2022-02-13 18:49:09|pink_usa_1372|FNLPF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||383.544||497.8441||566.11||688.7186||762.864||895.7824||1018.799||1194.445||1294.845||1497.684||1704.625||1838.124||1903.402||1969.418||2047.776||2138.588||2157.621||2180.217||2290.85||2448.596||2595.389||2693.104||2711.512||2813.417||2700.901||2708.195||2696.784|||
2022-02-13 18:49:11|pink_usa_1373|HKMPY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80.168||91.2086||112.164||156.8441||178.977||246.656||266.658||271.651||273.922||283.3714||301.71||317.4629||391.842||421.357||413.41||420||423.879||443||447||514||504||507||982||969||982||828||841||870||912||962||970||1068||1061|||
2022-02-13 18:49:13|pink_usa_1374|SPXSF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||129.0158||132.8643||128.1505||133.1089||137.4548||142.8248||149.3488||157.5207||179.3839||160.2801||150.9162||147.4763||157.742||173.9098||177.0667||186.5603||192.1461||180.0072||195.8718||218.9278||208.4573||240.0805||270.6549||269.0976||266.909||282.535||278.9987||287.2855||301.6587||274.9767||258.9986||251.7069||249.4453||247.9133||272.954||307.4435||295.2087||292.8621||351.0366||382.8616||377.1447||405.5782||404.9584|||
2022-02-13 18:49:15|pink_usa_1375|SVLPF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.743||35.048||18.0389||47.8558||62.9067||22.8807||22.9616||25.2811||29.0167||32.3136||32.9296||43.0984||42.2452||34.7134||32.5967||29.5929||26.1485||27.3182||29.7351||28.3507||29.1697||29.896||48.6603||55.0766||65.9127||67.2391||75.9518||84.4455||79.0202||73.342||80.0127||92.1655||88.9025||90.7263||392.4766||386.9263||370.621||432.9711||406.0656|||
2022-02-13 18:49:16|pink_usa_1376|IKTSY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||114.5176||123.6515||124.4574||139.122||148.3219||169.8492||166.6583||199.3248||227.5134||242.2541||263.4365||296.3261||331.386||343.9116||341.9365||357.2174||338.1375||375.2005||399.414||408.312||418.9266||488.1936||489.9585||555.8779||577.034||565.4619||550.0605||541.192||548.4297||544.5985||540.9641||568.3988||554.7256||559.8387||851.4854||844.6557||780.7535||798.3458||840.3648|||
2022-02-13 18:49:18|pink_usa_1377|RTOXY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.6343||23.5018||21.9347||20.414||22.7193||23.8855||23.0782||24.391||12.7266||26.6327||31.5845||29.6046||31.3787||32.5408||33.5761||34.8541||40.125||34.9595||35.7099||38.0358||37.1114||39.7889||43.6269||49.2347||56.4449||62.1271||67.9123||75.6413||98.8878||99.6913||97.4557||106.6799||110.0925||102.9074||107.5618||110.4432||103.3073||100.672||115.5443||116.7754||118.8683|||||||
2022-02-13 18:49:19|pink_usa_1378|ITEGY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.6993||3.3751||2.2328||1.9865||2.1438||2.3757||2.7843||2.8871||2.942||3.0768||2.2638||2.3183||2.2466||2.7496||3.2767||3.2438||3.6122||3.8073||4.1166||3.744||4.0331||3.5697||2.7558||2.5883||3.495||3.2006||3.5647||3.7373||4.7174||6.4259||6.408||6.3513||25.2818||27.1619||23.4741||23.1441||
2022-02-13 18:49:21|pink_usa_1379|CGGGF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125.1858||137.6911||1062.7843||657.8947||610.8484||733.0167||716.9518||766.0508||807.3424||821.0213||893.639||743.919||761.6384||685.6071||626.1854||659.032||707.2136||470.4385||430.371||365.2171||342.0441||339.693||328.7121||298.2||280||273||267||265.9||268.5||297.3||287||282.2||332.9||339.7||317.8||315.1||338.3|||
2022-02-13 18:49:22|pink_usa_1380|BTVCY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||442.5927||408.4123||403.7485||408.4922||408.4945||464.9671||448.5372||406.383||332.1099||361.7374||345.0414||391.1926||397.0897||380.2061||377.8144||383.9781||353.459||348.7006||352.7076||358.9173||316.595||370.0607||430.4115||495.7089||528.5257||619.8873||664.311||677.2474||683.5836||607.2248||725.2531||695.6743||726.2964||730.5631||
2022-02-13 18:49:24|pink_usa_1381|STRNY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7340.1543||7391.6435||7048.2805||6868.7648||7069.4765||6961.8385||7703.6415||7976.2882||8591.8935||9728.4096||10030.3846||10652.8266||10010.7765||9977.4876||10336.0513||10863.8685||11474.9125||11369.5546||10430.9117||8579.0515||9710.2731||9566.436||9919.5833||10328.189||10108.0552||10494.8799||10760.963||10272.496||11092.6242||12176.4833||11549.6651||11152.9414||11489.1566||11092.4001||10142.4591||10126.8323||11109.4916||11873.3679||11318.4226||11850.3481||11530.2648||12010.7752||12598.9344||13753.4471||13545.9632||
2022-02-13 18:49:26|pink_usa_1382|SVTRF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7340.1543||7391.6435||7048.2805||6868.7648||7069.4765||6961.8385||7703.6415||7976.2882||8591.8935||9728.4096||10030.3846||10652.8266||10010.7765||9977.4876||10336.0513||10863.8685||11474.9125||11369.5546||10430.9117||8579.0515||9710.2731||9566.436||9919.5833||10328.189||10108.0552||10494.8799||10760.963||10272.496||11092.6242||12176.4833||11549.6651||11152.9414||11489.1566||11092.4001||10142.4591||10126.8323||11109.4916||11873.3679||11318.4226||11850.3481||11530.2648||12010.7752||12598.9344||13753.4471||13545.9632||
2022-02-13 18:49:27|pink_usa_1383|MTPTF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.5987||9.3334||6.7376||7.386||71.7568||9.7718||66.3889||68.2206||74.8385||76.6682||82.0588||88.8867||
2022-02-13 18:49:28|pink_usa_1384|TSCDY|net_ppe|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12433.8337||13871.2748||14593.0568||15616.1049||18051.4146||20215.0679||21430.188||26413.5654||23797.0872||28948.5254||26652.5952||29155.4445||31328.4675||35011.3488||36612.576||41551.3918||39746.9468||35234.057||38536.824||39359.5131||37501.7464||42273.9074||41567.048||40930.32||40467.411||37715.355||39462.3312||40876.259||40672.6076||31508.8732||25311.3294||24811.19||23056.6499||22520.9196||23809.1623||36485.3295||24468.8318||35821.9363||32469.636||33465.2344||30329.205||32246.5996||31095.3992|||
2022-02-13 18:49:30|pink_usa_1385|SMGZY|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1491.8848||391.0212||1485.0992||883.7659||859.036||881.1107||871.9442||897.736||||771.4053||792.3683||881.9615||897.1019||929.7411||567.902||529.2617||564.762||587.4148||520.9344||530.742||493.3751||474.6941||459.558||462.8305||439.2129||424.9555||421.2527||426.692||427.7205||436.2006||414.6175||404.0944||401.968||414.4676||398.7372||414.014||411.9018||420.3008||424.9487||282.1213||405.604||409.241||409.6898||444.864|||
2022-02-13 18:49:32|pink_usa_1386|CBGPY|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||38.5429||||||59.4752||360.3364||63.5628||70.0745||71.1707||79.4688||84.4391||75.8696||70.247||64.6295||57.5586||69.4304||67.7213||72.4508||75.327||101.7965||109.921||117.825||129.0452||136.6938||174.5192||197.8119||188.6133||231.5352||236.7304||244.4701||251.242||266.4147||326.6905||296.9688||312.0225||301.8211||406.7816||389.8283||413.8004||430.823|||
2022-02-13 18:49:34|pink_usa_1387|SMGKF|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1491.8848||391.0212||1485.0992||883.7659||859.036||881.1107||871.9442||897.736||||771.4053||792.3683||881.9615||897.1019||929.7411||567.902||529.2617||564.762||587.4148||520.9344||530.742||493.3751||474.6941||459.558||462.8305||439.2129||424.9555||421.2527||426.692||427.7205||436.2006||414.6175||404.0944||401.968||414.4676||398.7372||414.014||411.9018||420.3008||424.9487||282.1213||405.604||409.241||409.6898||444.864|||
2022-02-13 18:49:37|pink_usa_1388|ARGKF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||371.0261||377.3587||415.2122||435.219||447.3246||466.2323||||504.9877||493.1929||500.9112||487.6232||507.169||583.1071||691.3152||784.6873||883.0201||1043.7763||1101.4544||1158.5013||1152.9923||1154.1201||1325.4719||1509.8976||1674.8496||1916.6668||2062.016||1989.1216||1921.085||1914.3631||1831.9534||1805.23||1687.4285||1655.7891||1608.1196||1643.1883||1640.5996||1547.9498||1483.3441||1549.8834||1528.8242||1331.823|||||||
2022-02-13 18:49:37|pink_usa_1389|LNSTY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||162.6086||167.0264||169.8483||164.2332||179.9704||199.5415||227.7077||310.2106||213.343||135.4413||116.79||111.3609||112.326||115.7008||111.6412||144.4206||128.9878||114.6245||124.9522||113.6982||108.8138||100.2768||96.689||116.9501||129.6697||121.72||143.7157|||155.8401|142.4301|||137.9083||139.1129||130.04||132.6791||147.0153||174.3306||166.0385||189.0661||385.2531||377.617||336.033||404.7605||1288.504|||
2022-02-13 18:49:39|pink_usa_1390|LDNXF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||162.6086||167.0264||169.8483||164.2332||179.9704||199.5415||227.7077||310.2106||213.343||135.4413||116.79||111.3609||112.326||115.7008||111.6412||144.4206||128.9878||114.6245||124.9522||113.6982||108.8138||100.2768||96.689||116.9501||129.6697||121.72||143.7157|||155.8401|142.4301|||137.9083||139.1129||130.04||132.6791||147.0153||174.3306||166.0385||189.0661||385.2531||377.617||336.033||404.7605||1288.504|||
2022-02-13 18:49:41|pink_usa_1391|BCLYF|net_ppe|0||||||||1635.9265||||1790.7169||||2198.0544||||3239.8106||||3228.8703||||3625.2214||||4828.482||||4244.8777||||3347.6771||||3010.2254||||3327.5164||||3216.2093||||3555.3792||||3335.8123||3182.3064||3206.1845||2957.6039||2904.7425||||3073.5158||||2841.8042||||2622.3586||||3196.4433||2516.9217||3685.1881||4308.7707||4736.3292||4648.223||4880.3328||5096.0502||5950.3556||5960.1657||6846.0078||6812.3894||7145.9649||8573.7196||7053.338||9958.8308||11041.3728||9168.2862||9298.464||8569.6972||6952.184||6783.7261||5570.5703||5692.45||4930.432||3824.469||3371.0314||3576.504||3319.0384||3230.5607||3205.2414||5330.1797||5509.5363||5217.7427||5486.7536||4956.104|||
2022-02-13 18:49:44|pink_usa_1392|HBCYF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11640||22459.5881||||20941.8703||||13521||||14181||||15748||152462||15624||15032||15206||15277||16424||14982||15694||15713||14025||14573||13802||13291||11521||11594||||10642||10588||10572||10847||10747||10532||||9923||||9373||||10027||||10060||||14702||||14414|||||
2022-02-13 18:49:46|pink_usa_1393|RBSPF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9126.0866||||12764.0089||||16903.3403||||24904.2614||18723.1312||31528.6176||31092.2469||23571.5788||33842.3902||26506.944||36513.6615||30415.1354||29177.1134||||29460.5385|31838.01|31366.8887||26309.8736|27476.6614|19096.4882||27897.9061|26605.07|11401.92||17590.2625|18208.938|10783.568|14408.8472|14186.22|13702.3016|8700.124|12378.8865|12118.0546|11344.0591|6590.0516|7901.5488|7664.365|6981.4478|5284.5105|6541.6792|6177.5741|5820.4319|4293.6425|6233.5092|6274.8195|6415.0811|6219.1428|6268.9095|5713.2943|5533.4163|5520.9839||||6461.4458||||6020.9829|||||
2022-02-13 18:49:48|pink_usa_1394|LLDTF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4695.6214||||4884.1952||||6606.9424||||6996.7259||15232.563||8018.7612||7491.5685||7379.6618||7912.1442||8327.1168||6465.438||5638.5379||5691.1512||||14961.5744||14916.1304||13089.192||12640.446||12655.8802||11822.5584||11863.3807||11864.672||11521.3462||12482.93||13332.4148||12532.6159||12822.165||12767.567||17419.4398||11312.1201||16900.2498||12200.4392||16443.044||10823.717||17293.3029||12522.9847||15031.6287||11457.3118||15940.912|||
2022-02-13 18:49:50|pink_usa_1395|SCBFY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||978.3128||||991.1274||||||||13947||0||555||1615||1644||1767||2168||2301||2892||3488||3586||3934||4103||3971||4507||4714||5078||5601||6620||6759||6903||6967||7984||7740||7209||7442||7252||7616||7211||7326||6490||7750||6220|6080|6747|6606|6515|6126|6053|5860||
2022-02-13 18:49:52|pink_usa_1396|BPAQF|net_ppe|0||||||||||||15904||||15697||||15472||||18926||||19285||||17481||||18681||||20864||||19954||||19393||30644.7||19538||||18805||||52263||||54880|53947|53831|52616|52631|32557.512|44309.399|50844.098|75173|52173.454|53828.213|52670.613|77410|57544.943|56148.395|54381.916|87682|55812.615|54105.563|88930|91911|97616|50492.338|91917|93092|98757|90947|84489|85947|85487|90999|87584|90999|92307|95193|96934|97989|99512|101787|102889|103200|103316|105779|106692|108275|108232|106494|107396|110163|111476|112205|114809|139101|119991|117565|119687|148765|126848|128370|130153|154555|133199|135854|134726|150036|129113|130659|130124||129253|125946|128262||129817|130715|130651||129002|124390|122661|135261|144625|145291|134661||130226|117208|116580|118949|112927|116177|114458|112902|
2022-02-13 18:49:54|pink_usa_1397|LGGNY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5391.2644||||||||||||||||44.1416||46.5426||55.0336||62.8388||84.2112||156.6162||156.9019||155.4306||109.8525||116.8873||98.6431||83.6752||98.7776||106.0818||120.1824||119.4717||148.672||210.5052||212.721||231.6311||227.2432||135.235||136.298||130.5785||93.3668||89.7704||79.7326||82.3656||72.3273||368.7785||390.7287||358.189||373.4154||445.648|||
2022-02-13 18:49:57|pink_usa_1398|AVVIY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13538.858||||||||||||1558.3904||1566.3375||1522.023||1631.9606||1770.3936||1720.7703||1870.9062||1984.7292||1411.9708||1325.2715||1217.6763||1025.0212||1157.55||750.6091||785.808||690.4531||631.856||602.533||516.137||487.1066||555.6562||613.275||665.1935||648.8539||598.2844||663.5202||687.8626||694.2241||695.3572||1231.7962||1165.6301||1139.8041||1046.6534||647.712|||
2022-02-13 18:49:59|pink_usa_1399|AIVAF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13538.858||||||||||||1558.3904||1566.3375||1522.023||1631.9606||1770.3936||1720.7703||1870.9062||1984.7292||1411.9708||1325.2715||1217.6763||1025.0212||1157.55||750.6091||785.808||690.4531||631.856||602.533||516.137||487.1066||555.6562||613.275||665.1935||648.8539||598.2844||663.5202||687.8626||694.2241||695.3572||1231.7962||1165.6301||1139.8041||1046.6534||647.712|||
2022-02-13 18:50:02|pink_usa_1400|BHPBF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6091.609||6245.379|0|18120.6626|17192.3789|19231|0|19247.2429|0|19884|0|18940.3487|0|22232|0|20537||||19183||27764||29261||30985||33282||42261||44667||47332||46739||49032||52206||55576||59174||67945||95601||95247||97540||100565||105254||108787||108771||94072||85439||83975||82170||80497||78849||67182||66673||68041||70196||72362||73711||73813|||
2022-02-13 18:50:04|pink_usa_1401|STJPF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.3312||||14.1935||||||||||||13.2425||11.0986||96.4808||12.0133||118.0915||12.449||86.594||19.7277||75.2856||16.6276||88.6171||13.149||91.2149||9.3223||8.3203||7.6027||5.8176||6.1016||9.5642||11.2409||12.296||10.064||11.852||11.9809||28.3786||31.875||35.677||34.5151||36.1636||198.2026||218.0476||212.8209||237.6776||225.0384|||
2022-02-13 18:50:06|pink_usa_1402|RTPPF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9021||9388||9638||15750.4201||9788||18148.1796||12396||11512||12716||12183||13592||15264.5391||14689||16721||17121||17620||19178||22207||24045||41968||49186||41753||45423||45803||44511||56024||61065||69238||70395||79038||75116||72681||73326||71289||65410||61763||60967||59566||60324||62486||57742||56594||56349||57545||55836||63153||63835|||
2022-02-13 18:50:08|pink_usa_1403|SHNWF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||165.4882||140.2981||168.4471||149.611||163.6404||28.6962||21.1001||18.0608||17.1071||14.394||13.0677||16.1661||18.2972||24.8717||38.7525||50.8442||51.0131||40.5722||40.1697||34.4442||29.5852||29.7876||28.7707||24.961||21.7221||24.24||27.7623||37.1025||45.134||46.5382||50.1628||61.9267||68.1162||81.5731||129.5816||220.0079||277.6896||316.4637||867.1997||855.2762||788.0158||805.2962||783.6208|||
2022-02-13 18:50:10|pink_usa_1404|PUKPF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17673.8204||||||||1854.7645||1461.7369||1565.8338||1881.0747||2219.7841||2223.2041||2006.941||2065.9183||929.8988||704.0632||593.4382||575.0068||944.5611||1223.158||1144.2678||1253.4163||1218.4677||1319.53||1517.0753||1549.8859||1522.2264||1547.3401||1773.3596||1620.4383||916.7181||945.8387||1067||1243.3323||1795||994.8168||1065||964||893||525|||
2022-02-13 18:50:13|pink_usa_1405|BTGOF|net_ppe|0|||||||||||||15752.3788||||18260.5181||||22838.4522||||22718.3302||||24288.2427||||26850.091||||27468.9623||||23663.8125||||23142.1932||||25851.438||||25159.4611||||27341.861|27955.2899|27116.0507|28022.506|29031.5689|28747.4781|29367.9977|28742.8695|28800.6533|28301.9662|30006.1644|29717.8698|28990.9996|28392.9434|27993.056|29028.7381|30851.3761|30385.1511|31926.1945|23423.6147|22867.1058|25011.1888|25053.3204|25518.6432|25101.4671|25840.9768|25804.1025|27645.572|28503.8198|28428.6579|31307.2272|0|29074.4276|27623.0331|27143.9812|26393.7706|26414.7955|28331.0578|28079.6279|29174.2848|29509.5969|30367.4796|30991.6695|30343.6358|30316.4316|30470.3757|27310.1464|22862.5023|22059.8442|24855.8374|23966.502|23924.9945|22443.63|21842.2156|22985.1322|22414.7982|23499.161|23376.5712|22573.7625|22227.5808|22956.054|22209.3161|23101.9815|22879.328|21506.8988|21505.0892|22606.5344|22937.59|23036.68|23357.2734|22131.0656|21142.9526|19987.8384|21318.3825|20620.0478|20188.4005|22951.9241|21697.5681|21066.3338|19970.6586|20584.5546|21624.2534|22450.7694|22804.875|23825.5||22454.1786||23262.1905||28358.8732||29521.005||30812.6601||33345.8552||32769.9362||
2022-02-13 18:50:15|pink_usa_1406|ICAGY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12813.5927||12414.1552||12571.3273||13127.135||12394.1928||14123.5384||15269.2456||14329.5797||14251.0496||15011.009||14726.2693||12925.8953||13412.6965||14211.6462||14168.1973||14226.6843||19869.075||21471.4186||19998.8819||21562.4288||21063.531|||
2022-02-13 18:50:17|pink_usa_1407|BABWF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12813.5927||12414.1552||12571.3273||13127.135||12394.1928||14123.5384||15269.2456||14329.5797||14251.0496||15011.009||14726.2693||12925.8953||13412.6965||14211.6462||14168.1973||14226.6843||19869.075||21471.4186||19998.8819||21562.4288||21063.531|||
2022-02-13 18:50:19|pink_usa_1408|UNLYF|net_ppe|0||||||||||||4267.9384||||5168.6874||||7200.4556||||7435.2098||||8789.8146||||10593.6581||||11149.2935||||10902.5193||||11379.1717||||12953.8386||||14086.6709||||13748.5526||||10020.6833||9788.467||9537.9973||9024.5807|9129.22|8861.3613|8870.9958|8916.2958|8212.8221|9240.7888|9403.8083|9396.2901|9433.4667|8219.904|7525.3966|8723.1926|8585.1683|7807.3878|8369.4225|8615.5391|8292.091|8361.6966|10901.1956|8015.658|12007.7914|8377.3153|8077.8684|7795.3884|7831.8825|7685.8788|7781.5329|7851.781|7857.8244|8279.9268|8229.313|8456.7717|8931.768|9172.1264|9362.2152|9519.0615|8744.7065|8324.3118|8066.3113|8788.5657|9186.804|9500.92|9415.0326|9175.8912|9863.8614|10445.5058||11607.6586||11364.9622||11337.2099||12491.0125||12017.5449||12902.8493||13150.4877||12734.1614||12412.7472||12089.7114||12289.1323||12340.2287||12655.4082||12490.0767||11619.9105||13827.4632||13720.179||13511.4905||12791.9966||12985.9177||12520.3056||11715.0803|
2022-02-13 18:50:21|pink_usa_1409|NGLOY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10520.3635||11819.0009||11531.5813||10770.0008||12839.7839||16531.0006||||24378.9984||30880||33849.0008||29604||31434.0011||21848||23821.999||23992||23534.0004||26488||29545.0014||34237||35198.0018||34703||39809.9986||41433||40082||41269||44731||42146||41505||43127||38475||35067||29621||29327||28719||29246||30643||29074||30898||32080||34201||33547||36419||38271|||
2022-02-13 18:50:25|pink_usa_1410|AAUKF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10520.3635||11819.0009||11531.5813||10770.0008||12839.7839||16531.0006||||24378.9984||30880||33849.0008||29604||31434.0011||21848||23821.999||23992||23534.0004||26488||29545.0014||34237||35198.0018||34703||39809.9986||41433||40082||41269||44731||42146||41505||43127||38475||35067||29621||29327||28719||29246||30643||29074||30898||32080||34201||33547|||||||
2022-02-13 18:50:25|pink_usa_1411|AZNCF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||2490.9769||||2709.3789||2917.9||2915.8168||||3120.1836||||3225.2199||3528||6281||5689|5994|5981|7908.7973|6015.7799|9264.0319|4961.7637|7625.2101|4961.3906|7945.2431|5409|8217.7223|6113.6559|9003.1728|6597|9581.7682|7024.5205|10058|7536|7556|7537|9177|8097|6985|7355|7262|6985|7453|7269|7297|7453|7420|8161|8316|8298|8486|8479|7830|7043|6820|7262|7363|7307|7067|6824|7096|6957|7062|6832|6526|6425|6335|6047|6094|6089|5882|5665|5728|5818|6173|6150|5989|6010|5913|6134|6205|6413|6560|6613|6690|6848|6954|7079|7329|7615|7721|7514|7591|7421|8153|8144|8007|8335|7991|8109|8360|8917|8849|9031|10162|10171|
2022-02-13 18:50:28|pink_usa_1412|BTAFF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0|3997.4097|0|3876.4622|0|3802.0106|0|3878.5902|0|4012.72|0|4194.8013|0|3949.667|0|4609.9796|0|5623.491|0|4149.3104|0|3879.1467|0|4008.8538||4056.799||4322.1888||4401.3168||4722.9458||4973.7792||4505.4172||4603.0548||4867.471||4391.4538||4810.7778||4924.7672||4694.8176||4529.062||5172.816||4920.9404||5204.244||5181.0431||4675.6058||4451.7475||4475.6115||4407.3606||4497.5751||4730.5087||6597.5348||6339.5341||6555.1374||7201.9522||7235.0361||6700.9652||6895.9198||6734.544|||
2022-02-13 18:50:30|pink_usa_1413|IVTJF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||279.4052||325.4312||3222.9316||2262.4487||85.0091||54.2691||55.2971||46.7612||227.2673||258.7624||274.4716||280.4141||268.0738||250.3836||254.4833||244.7851||91.2425||899.2804||415.5319||273.9234||215.0196||203.7799||201.1018||180.9944||162.0682||151.5658||142.7977||130.6151||127.8576||132.1801||135.513||327.026||350.7068||341.2701||595.3741||441.0808||439.0968||453.5531||462.8676||
2022-02-13 18:50:32|pink_usa_1414|DGEAF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5056.4812||5005.4981||5009.2652||4651.806||4548.8793||4456.018||3418.0258||3902.3335||3088.8698||3254.0565||3442.7857||3592.1259||3443.0448||3430.6155||3417.2426||3608.7536||3699.4176||3902.1946||3988.0888||4228.5094||3556.2916||3829.2938||3864.869||3592.0568||3790.5904||4101.8296||4284.9648||4611.2958||5048.384||5224.495||5595.057||5846.9826||5842.9508||5802.525||5368.956||5224.4858||4904.2119||5222.2943||5342.0842||5345.9177||5377.5982||5645.7324||6338.1958||6063.3641||6482.9823||6711.016||6871.0172|
2022-02-13 18:50:34|pink_usa_1415|WPPGF|net_ppe|0||||||||||||||||||||148.544||||156.2036||||256.6862||||262.4996||||248.7745||||223.6452||||195.6741||||202.9217||210.8298||216.7362||217.3696||235.5962||||237.4279||242.7463||275.6015||280.4556||317.472||319.0371||582.3878||592.7987||628.2102||609.2764||608.5664||584.2078||615.4155||725.2301||594.3019||688.4725||728.1684||757.762||813.071||838.2983||892.9506||906.6785||||1059.5587||1100.4365||1032.6416||1093.3446||1137.004||1122.1646||1112.7932||1241.5728||1252.3534||1275.1717||1264.9444||1202.3654||1149.6547||1181.7925||1246.4188||1190.0576||1210.5991||1323.6963||1347.6576||1374.2187||3560.5499||3422.8093||3308.5092||3128.24||3135.8672|||
2022-02-13 18:50:36|pink_usa_1416|NGGTF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5199.0838||7882.3021||8031.8639||||8276.3242||||13791.4652||||27998.0745||||41793.1182||33522.194||32064.335||32895.7755||36146.5068||37179.6915||47148.9679||48267.8378||46893.4936||42385.257||46712.2803||46837.89||49484.2069||51353.292||51265.4435||53769.9455||56225.3705||55605.2032||59351.8524||61884.4455||62284.3251||60302.6184||62845.1534||62318.4044||60292.6744||49689.6525||53024.8014||55853.9795||55583.0169||58509.5937||58297.2684||61555.594||63229.4361||64661.5444||73444.3473||
2022-02-13 18:50:37|pink_usa_1417|ANFGF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1742.4219||1286.8||1852.3136||1926.8041||1783.4805||1830.3001||1722.2283||1850.6722||1808.6||1816.1117||1807.1||1823.3993||2025.4||2376.9006||2452.6||2627.3987||2946.7||3682.3998||4290.3||4876.5995||5381.2||6097.0988||6223.3||6598.3||6508.1||6670.8||6781||7557.8||7937.6||8332.5||8535.1||8751.2||8799.1||8887.6||8868.5||9214.4||9135.6||9334.2||9413.4||9706.8||9743.4||10002||10367.5|||
2022-02-13 18:50:39|pink_usa_1418|SLFPY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1473.0154||2089.6128||2244.8322||1727.907||1610.1016||1083.878||246.945||260.3531||234.5894||253.1176||258.7753||246.528||240.4949||252.096||346.2658||361.131||350.853||289.5016||275.1875||134.8165||122.5015||109.3374||152.2193||197.3044||66.6769||77.4029||337.0965||348.7712||312.6461||321.6279||287.872|||
2022-02-13 18:50:41|pink_usa_1419|ROYMY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3310.6905||3152.3005||2862.3864||2905.0218||2877.0742||2602.9905||2572.7574||2693.8775||2825.424||2647.4928||2694.6838||3795.7696||3859.44||3833.4124||4133.1816||4263.0725||
2022-02-13 18:50:42|pink_usa_1420|CPYYY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2720.3544||2886.4734||2588.573||2980.6343||3601.3164||4454.3566||4515.0826||4881.786||5554.3348||6081.9448||5610.1734||6311.666||6921.509||7157.952||7358.9535||7765.651||8172.0627||6867.9783||7624.0153||9798.0089||8944.2812||9874.6732||10297.9711||20230.704||11823.0396||26657.536||12102.5236||13211.788||11525.3514||20691.5792||9461.7325||14198.696||6415.8462||13344.0756||4848.9015||5863.7246||5306.696||5470.2279||5285.8249||4374.0631||3243.3951||3745.0568||3955.472|||
2022-02-13 18:50:44|pink_usa_1421|ESYJY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||299.6091||303.0449||292.8375||289.9231||423.9728||533.1551||670.7405||598.883||569.9113||703.2101||872.9932||1302.42||1590.4919||1913.4396||2247.447||1964.3922||1915.6214||2579.3588||2639.6502||3044.8904||3104.724||3351.3655||3498.9315||3886.8455||3330.9632||3685.848||4021.432||4128.3605||4027.776||4359.8058||4439.2019||4215.6001||4134.8778||4733.7577||5112.672||5394.006||6336.2894||6346.3596||6544.967||6500.0781||6612.8157||6357.6845||
2022-02-13 18:50:46|pink_usa_1422|EJTTF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||299.6091||303.0449||292.8375||289.9231||423.9728||533.1551||670.7405||598.883||569.9113||703.2101||872.9932||1302.42||1590.4919||1913.4396||2247.447||1964.3922||1915.6214||2579.3588||2639.6502||3044.8904||3104.724||3351.3655||3498.9315||3886.8455||3330.9632||3685.848||4021.432||4128.3605||4027.776||4359.8058||4439.2019||4215.6001||4134.8778||4733.7577||5112.672||5394.006||6336.2894||6346.3596||6544.967||6500.0781||6612.8157||6357.6845||
2022-02-13 18:50:47|pink_usa_1423|DRTGF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||132.0572||148.1804||156.9712||187.5777||198.8253||228.4549||280.2534||365.0084||378.0669||383.6669||331.9121||273.2913||293.4217||290.5452||317.9131||357.0754||329.9902||375.2616||384.1404||408.9244||447.6365||485.3682||445.9669||437.2802||456.7416||603.2946||582.3025||1006.27||1111.1237||1741.7842||1532.7316||1956.3196||1846.1355||1813.3183||1789.2259||1786.1887||1756.3859||
2022-02-13 18:50:49|pink_usa_1424|JSAIY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14884.4195||15628.527||14898.1584||15826.514||16445.26||15564.991||14286.7584||14781.2116||14031.8444||13024.0266||12484.4862||13360.6116||13872.047||18482.9394||18502.7998||16988.7732||17039.675||17387.9985||18327.8497||18313.0853||
2022-02-13 18:50:51|pink_usa_1425|JSNSF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14884.4195||15628.527||14898.1584||15826.514||16445.26||15564.991||14286.7584||14781.2116||14031.8444||13024.0266||12484.4862||13360.6116||13872.047||18482.9394||18502.7998||16988.7732||17039.675||17387.9985||18327.8497||18313.0853||
2022-02-13 18:50:53|pink_usa_1426|FPLPY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.1345||39.774||70.6226||53.1213||74.5945||67.1732||230.1225||86.0124||65.8804||80.2226||80.3755||73.6074||87.235||114.9581||114.8519||57.0011||60.7773||41.8904||44.1208||42.5297||40.9411||46.1477||45.3259||41.2934||37.7034||38.6224||35.9994||37.5972||38.4916||42.647||44.3445||43.7043||39.5774||37.2239||36.0383||41.7583||36.084||135.1378||129.3893||113.2851||100.3175||100.168||89.8216|||
2022-02-13 18:50:55|pink_usa_1427|BURBY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||171.7567||177.0417||226.1769||254.996||272.0858||276.1114||309.2296||291.6616||286.6825||290.1291||307.9604||320.1448||320.815||352.1245||373.4234||370.9876||396.4552||388.7598||397.3519||457.6736||467.0702||524.6004||602.7451||621.6684||637.2637||663.1368||658.8811||646.3692||684.6577||612.492||550.6725||498.5809||467.1984||439.5104||405.7231||400.2897||1474.7942||1396.4493||1440.8742||1509.9102||1546.2533||
2022-02-13 18:50:56|pink_usa_1428|BBRYF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||171.7567||177.0417||226.1769||254.996||272.0858||276.1114||309.2296||291.6616||286.6825||290.1291||307.9604||320.1448||320.815||352.1245||373.4234||370.9876||396.4552||388.7598||397.3519||457.6736||467.0702||524.6004||602.7451||621.6684||637.2637||663.1368||658.8811||646.3692||684.6577||612.492||550.6725||498.5809||467.1984||439.5104||405.7231||400.2897||1474.7942||1396.4493||1440.8742||1509.9102||1546.2533||
2022-02-13 18:50:59|pink_usa_1429|RSAIF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4401.2755||||4627.3696||||||||||||802.2256|874.607|707.0895|710.9726|705.118|681.0216|707.8606|700.1654|753.984||734.8914||748.7597||840.9194||452.5923||454.3788||459.2564||397.4572||442.9558||461.2951||423.72||414.2719||439.552||410.3326||263.84||255.4755||236.5819||209.1425||195.558||150.771||140.0501||136.6071||140.5456||138.5833||114.201||416.9351||388.1063||360.6508|||||||
2022-02-13 18:51:00|pink_usa_1430|RSNAY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4401.2755||||4627.3696||||||||||||802.2256|874.607|707.0895|710.9726|705.118|681.0216|707.8606|700.1654|753.984||734.8914||748.7597||840.9194||452.5923||454.3788||459.2564||397.4572||442.9558||461.2951||423.72||414.2719||439.552||410.3326||263.84||255.4755||236.5819||209.1425||195.558||150.771||140.0501||136.6071||140.5456||138.5833||114.201||416.9351||388.1063||360.6508|||||||
2022-02-13 18:51:01|pink_usa_1431|ICGUF|net_ppe|0.196950444727||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4488||||0.5701||||2.8126||||2.415||||2.3679||||2.2803||||2.6209||5.7063||9.4057||12.1012||13.362||13.9156||14.2391||11.5368||11.5289||11.249||9.513||8.9348||8.4391||6.9902||8.568||8.1561||10.0692||9.7733||11.214||11.6405||10.5001||11.4788||||14.7157||15.1136||16.4342||24.9528||16.5758||84.6438||92.0928||84.3216|||
2022-02-13 18:51:03|pink_usa_1432|IFJPY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||41.816||34.6059||27.045||29.3246||31.5031||30.3538||28.0836||31.1888||27.7623||27.2085||27.2507||27.2381||26.8897||25.63||22.3464||29.6071||33.6964||42.9745||108.5134||89.3306||441.1402||437.1441||387.6073||352.973||348.3528|||
2022-02-13 18:51:04|pink_usa_1433|KZMYY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1620.4||1743.1009||2040.8||1958.2995||2105.1||2516.9993||3752||3601.0001||2947||2021.9997||2220||2469.9998||2702||2700||2913||3062||3389||3338||3154||2740||3300||2393||2879||3092||3217||2973||2840||2724||3762||4357||4233|||||||
2022-02-13 18:51:05|pink_usa_1434|BZLFY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||299.5412||320.8518||317.0686||327.3194||338.9474||321.7841||331.8314||351.3813||383.2709||419.1533||114.9244||120.042||134.3641||145.5091||153.2028||180.7351||193.8897||163.0211||166.9348||166.2379||178.8557||182.2755||193.8404||167.9472||174.5528||179.5376||188.692||195.9012||199.2709||185.53||193.103||166.8169||157.6365||151.4753||159.5051||169.1953||156.6253||155.3134||734.262||722.7169||692.9911||785.1264||797.5992|||
2022-02-13 18:51:07|pink_usa_1435|PSMMY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.3725||18.0926||35.8491||37.1145||44.1921||37.8854||39.7275||43.0956||48.5913||54.1214||52.2709||55.8935||91.1163||95.7658||93.3674||94.9356||89.4722||66.058||59.2668||51.7472||45.1248||44.9129||46.451||44.221||45.3061||48.3184||47.1349||52.4382||55.6937||51.9858||55.981||55.4081||53.9814||52.8259||64.0102||70.9485||71.122||73.5962||94.1589||107.5159||106.7182||123.1998||129.2656|||
2022-02-13 18:51:09|pink_usa_1436|IMBBY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||292.0967||279.0933||290.9768||355.2575||347.2523||1176.3078||1251.2816||1186.7394||1175.9616||1180.0026||1224.072||1132.6164||1092.7617||1085.818||1141.266||1308.6144||3572.8238||3242.512||2920.8456||3215.799||3081.54||3112.8003||3300.778||3178.261||3299.494||3286.3725||3373.512||3362.528||3347.3095||3011.0072||2544.0144||2679.2272||2578.1574||2539.4713||2439.2535||2504.5271||2594.1765||2463.7839||2440.3453||2432.5868||2767.169||2819.745||2717.426||2627.6639||
2022-02-13 18:51:12|pink_usa_1437|TGOPY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6375||||0.411||||0.3712||||322.4474||73.728||137.7576||73.671||||53.8563||58.0351||62.9664||65.4307||59.514||51.6664||31.5612||31.998||25.806||25.2688||24.105||51.4635||20.7415||16.229||10.6372||9.6996||8.3225||8.1203||5.9232||6.0616||7.1855||5.1852||6.2385||6.7146||5.606||5.2116||5.2172||30.73||29.688||28.3004||28.8649||25.5113||
2022-02-13 18:51:14|pink_usa_1438|DLGNF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.452|28.212|28.25||39.454|36.359|39.502||30.01|31.779|29.241|29.173|29.463|28.548|26.69|25.931|25.565|25.511|25.909|28.7903|26.45|23.955|22.527|18.6069|19.024|18.594|11.153|12.417||||||||||||9.807|10.882|11.928|12.279|14.249|19.096|20.765|25.855|28.404|33.584|47.152|49.399|50.318|53.594|54.274|58.592|58.465|57.364|57.746|58.815|59.263|58.602|65.79|65.327|68.444|67.417|66.374|70.15|69.668|68.721|85.436|83.976|83.87|84.943|84.024|78.962|66.359|61.571|112.999|106.157|102.561|95.958|91.944|||||||
2022-02-13 18:51:15|pink_usa_1439|AJMPF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.344||0.3696||0.3917||0.4016||0.993||6.5759||5.8588||7.573||6.9535||5.678||5.2476||5.4648||4.4683||6.5166||6.3024||5.644||5.6066||5.1095||4.6694||3.9312||2.963||2.9616||2.2113||2.0816||1.7568||1.4381||1.7765||1.9009||16.9141||14.4014||15.1274||15.5008||13.6314|
2022-02-13 18:51:16|pink_usa_1440|POFCY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||123.806||120.4313||125.294||143.1756||176.288||256.2367||||||||677.9969||286.631||287.1588||||697||672.932||1165||907||1481||1275||1854||1797||1861||1667||1498||1369||1159||768||728||713||415||301||301||308|||
2022-02-13 18:51:18|pink_usa_1441|PSORF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||684.6225||781.6053||783.1804||786.4551||810.5265||811.7301||820.9241||836.1623||626.0456||907.5389||||660.6556||670.8966||681.7183||||706.0511||695.4523||619.5681||635.4718||627.4348||527.4526||564.8844||567.3769||590.1264||591.152||528.432||511.009||563.958||524.5764||519.8576||498.4825||474.08||456.3516||421.3789||398.1121||379.7434||350.3805||300.7293||813.5938||810.3031||784.0769||701.8574||626.952|||
2022-02-13 18:51:20|pink_usa_1442|WIMHY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||140.4606||159.6024||167.3169||180.6082||183.2639||228.3848||291.0703||300.1051||352.2669||405.3888||431.2969||426.4157||421.8546||307.0011||331.5648||319.539||282.105||306.0562||325.639||331.5802||331.2623||367.9632||356.7911||410.9308||398.3715||350.8261||338.7165||312.0039||273.2725||261.0584||254.2193||257.4417||175.1903||190.0812||356.4859||347.4601||305.7531|||||||
2022-02-13 18:51:21|pink_usa_1443|BTDPY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.0397||3.3249||3.131||2.6715||2.607||3.6842||11.9299||18.1329||20.0278||21.6568||22.6466||20.2281||18.5738||22.3632||25.0675||75.0955||67.726||31.6839||19.0411||16.2984||13.9071||10.0111||9.8778||9.0009||9.553||9.9301||6.1408||5.1864||9.3993||10.3893||11.3622||12.8945||14.815||12.9232||11.6708||12.3597||13.1086||15.1657||17.3839||22.0507||91.1263||80.8695||84.2229||82.6248||77.8742|
2022-02-13 18:51:23|pink_usa_1444|MONDY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5161.4862||5772.7177||6229.5132||5046.0101||5666.7369||5501.2094||5233.584||5713.5074||5680.7748||4374.2281||4677.7032||4905.1525||4491.1029||4733.6224||4781.8715||4173.3806||4054.584||3885.5882||4002.1993||4187.4108||4372.1387||4952.3616||4841.0513||4964.526||5139.24||5376.816||5189.2274||5708.2444||5738.3247|||
2022-02-13 18:51:24|pink_usa_1445|TWODY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||128.1589||629.776||129.2177||480.5512||58.7939||330.4897||31.6501||340.6521||48.5913||46.4446||42.9624||41.9631||45.6505||49.9392||46.7841||77.4579||67.3533||22.7029||15.146||13.2602||14.0455||11.7298||11.894||7.704||6.9821||11.4736||10.6778||13.6867||16.0098||26.1485||29.7203||29.63||28.0003||25.7987||28.6224||30.8119||66.8076||61.7954||59.4354||69.492||61.1752||70.1857||71.8296|||
2022-02-13 18:51:25|pink_usa_1446|WDGJF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||114.4385||126.6969||133.6583||206.6999||235.4832||174.1956||253.9||216.2012||219.5||219.5||232.4||247.9||260.5||272.3003||276.9||262.9995||271.5||254.2009||247.5||238.1993||146.7||150||161.8||198.6||206.1||187.3||193.6||194.6||187.9||204.2||192.8||171.1||163.3||233.5||222.1||198.5||648.7||576.4||519.5||535.3||504.7|||
2022-02-13 18:51:27|pink_usa_1447|ICHGF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6762.2983|7007.2654|6695.5828||7055|6878|6941|7239|3619|3205|3206|2333|1679|1741|1892|1953|1869.7843|1891.8322|1931.2207|1934|1950.629|1843|1766|1684|1660|1854|1851|1836|1767|1654|1708|1690|1456|1401|1363|1362|1376|1336|1345|1056||1079||1169||1089||741||459||428||425||419||422||736||417||786||824||799||631||504||428|||
2022-02-13 18:51:28|pink_usa_1448|UUGRY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13657.033||11285.7113||12783.841||12386.2728||12812.8609||13297.7643||13070.0135||13792.2998||14257.8257||13662.2677||14833.9216||15510.6432||15443.6738||14387.897||14920.1738||14416.1249||13217.436||12982.9423||14220.074||15122.8857||14259.3285||14547.3796||13962.6057||14238.9833||14984.912||16217.9615||16053.724||
2022-02-13 18:51:31|pink_usa_1449|UUGWF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13657.033||11285.7113||12783.841||12386.2728||12812.8609||13297.7643||13070.0135||13792.2998||14257.8257||13662.2677||14833.9216||15510.6432||15443.6738||14387.897||14920.1738||14416.1249||13217.436||12982.9423||14220.074||15122.8857||14259.3285||14547.3796||13962.6057||14238.9833||14984.912||16217.9615||16053.724||
2022-02-13 18:51:32|pink_usa_1450|HAYPY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||763.8321||741.9011||763.9612||780.6495||729.5168||782.7414||821.7103||537.3921||363.0046||70.4301||31.4749||32.4008||31.6443||37.1488||41.3222||50.5991||56.008||64.1649||48.1886||47.9073||43.5||35.562||32.8744||37.6108||38.52||37.5482||38.6224||34.0164||32.3204||29.9758||26.6155||24.531||26.667||26.6542||25.4302||31.2245||38.3798||38.3065||38.7015||41.8202||328.317||305.2607||329.6686||301.2968|||
2022-02-13 18:51:33|pink_usa_1451|AMIGY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.4274||5.3452||7.973||12.4587||14.5862||14.3866||15.3089||17.5358||16.1117||18.9324||19.5669||17.4821||20.9902||22.6629||27.1181||||26.664||23.3386||20.4476||48.37||50.2737||50.7918||51.7043||45.6352||39.3123||40.852||42.2988||||35.6561||206.5666||202.4446||185.4951||191.3413||182.1344|||
2022-02-13 18:51:35|pink_usa_1452|GMVHF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.9651||1.2604||0.4827||0.3315||0.6045||||0.8636||0.8472||1.2676||1.1787||1.3948||1.8327||1.64||22.4363||20.6296||20.7054||19.4602||256.9021||248.1968||554.1815||613.4964||550.3309||640.8027||634.7024|||
2022-02-13 18:51:36|pink_usa_1453|HRGLY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.4906||4.2684||3.3073||2.9485||6.3568||11.1243||10.8964||11.219||9.8211||17.9735||8.9898||14.8528||17.8785||21.5945||19.1616||18.8543||18.5276||14.9425||13.3944||15.2219||16.3519||18.042||19.5411||20.2765||44.5798||40.8655||40.2035||39.5824|||
2022-02-13 18:51:38|pink_usa_1454|PEGRY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2706.1919||2731.3439||2562.6639||2565.3031||2687.6254||2714.9719||3083.9314||3233.1094||3499.7178||3946.4755||3934.6108||4190.7465||4028.1979||4197.1431||4646.7394||5035.1475||5319.5175||5288.414||4781.2799||3939.1247||4494.5991||4289.4126||4486.0017||4696.7789||4604.7356||4919.8838||5167.8005||4982.1606||5456.025||5743.1908||5695.416||5299.487||5834.8962||5600.8098||5147.1285||5119.5626||5657.4112||6041.3059||5748.7857||5881.6104||5744.0516||3923.5166||4100.2076||4427.3289||5648.4704||
2022-02-13 18:51:39|pink_usa_1455|SDLPF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2099.1||2127.3||3403.7|2088.3|2206.6|2196.7|3448.3|4491.6|4452.2|4415.3|5141.1|5098.5|5629.2|5591.7|5547.3|5493.4|5443.8|5393.2|5340.9|5300.3|5261.8|5220.6|5170.9|5120.6|5074.4|5037.2|5005.6|4965.9|4930.9|4889.5|4840.8||3810.4|||||||
2022-02-13 18:51:40|pink_usa_1456|ITVPY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||575.0884||518.184||429.624||404.153||462.05||377.9712||401.58||419.0671||406.5108||322.234||342.4304||260.3531||231.601||233.0534||237.8804||257.3136||263.7686||252.096||366.096||427.091||430.902||386.0021||394.6975||354.0785||323.0808||299.7564||313.5458||345.9584||354.3027||242.3599||371.313||352.7047||352.0345||388.4065||369.528|||
2022-02-13 18:51:42|pink_usa_1457|HMSNF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0||4977.6757||0||5052.4504||0||6301.5524||0||7075.5498||7412.9987||8908.5426||8602.3255||9994.7897||1654.5086||13298.711||1722.7782||14594.6572||123.7467||9551.1622||86.76||8400.6728||83.3764||8326.643||105.1174||54.5443||71.683||59.3072||60.4058||10.3887||9.7081||7.7823||11.951||11.2594||9.4232||7.6168||7.5459||6.8921||6.014||5.71||20.1498||17.4386||13.9091||12.2655||9.2728|||
2022-02-13 18:51:44|pink_usa_1458|GWPRF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3891||1.5723||1.4899||1.3328||2.1207||1.8589||1.7064||1.2759||1.1836||1.7819||2.0548||2.2135||2.3475||1.9762||2.1489||2.9734||2.7353||2.4736||2.7994||2.9132||3.5654||3.9252||4.3348|8.1558|8.8525|9.9517|11.3952|15.7867|18.9025|27.6009|32.2889|41.3913|43.5421|46.5918|49.4589|51.4536|50.7479|46.628|50.6451|53.1309|63.175|62.2647|67.6954|65.2429|82.381||122.106|126.071|130.599|152.681|146.081|147.439|||||||
2022-02-13 18:51:44|pink_usa_1459|CNVVY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||264.8||300.4||334||327.5||330.7||397.8||406.1||402.1||438||431.7|||
2022-02-13 18:51:45|pink_usa_1460|DSITF|net_ppe|0.56279809221||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||103.76||108.9546||105.1103||105.4625||106.4622||41.0292||129.328||149.805|||539.0652||||545.3564||534.6528||504.3184||541.4934||528.456||542.4986||409.1879||356.8984||1750.5979||1683.6178||1722.3559||1722.7015||1540.5863||
2022-02-13 18:51:47|pink_usa_1461|TATYY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2786.9||||2254.7799||2122.4192||2075.7605||1854.384||1895.2496||1857.9636||1879.8351||1957.4784||2294.7516||2387.696||2395.7836||2114.2941||2285.8341||2394.6909||2296.2093||2372.6248||2428.3208||2220.7608||2265.4584||1833.744||1413.4735||1373.985||1409.788||1471.051||1454.1184||1233.9152||1450.0902||1218.414||1227.7894||1110.6||1169.8888||1330.7546||1339.0882||1323.8097||1344.2529||1352.4475||1288.5681||1280.8226||1461.5188||1472.03||1481.9098||1518.8446||571.9902||
2022-02-13 18:51:49|pink_usa_1462|JMPLY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||494.142||551.7149||667.2087||704.609||783.161||949.6785||1033.9924||1120.8499||1149.1884||1120.177||1076.6913||1148.529||1203.7603||1181.9974||1249.9312||1423.5749||1346.177||1326.5746||1461.3487||1398.9888||1411.4204||1458.6739||1388.111||1451.1073||1456.0659||1508.203||1595.5842||1703.4493||1681.5517||1600.4486||1630.4189||1561.1217||1495.164||1540.9095||1596.9886||1618.7325||1528.3017||1657.7653||1783.5692||1844.367||1942.4338||2059.031||1867.6957||
2022-02-13 18:51:52|pink_usa_1463|SCGPY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.601||60.0389||65.2571||70.5677||78.8713||100.7252||117.0427||138.4031||158.1493||184.627||186.3494||177.1394||175.9486||183.3062||189.7466||188.8781||200.2663||169.0264||193.4402||208.9293||194.0966||208.9764||236.1124||300.1478||302.0926||285.8704||285.86||291.5432||288.006||59.7681||58.497||108.4458||95.1742||85.1357||86.6479||82.8408||82.7578||82.2247||204.4123||514.7653||491.4944||601.962||646.6048|||
2022-02-13 18:51:53|pink_usa_1464|SECCF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.601||60.0389||65.2571||70.5677||78.8713||100.7252||117.0427||138.4031||158.1493||184.627||186.3494||177.1394||175.9486||183.3062||189.7466||188.8781||200.2663||169.0264||193.4402||208.9293||194.0966||208.9764||236.1124||300.1478||302.0926||285.8704||285.86||291.5432||288.006||59.7681||58.497||108.4458||95.1742||85.1357||86.6479||82.8408||82.7578||82.2247||204.4123||514.7653||491.4944||601.962||646.6048|||
2022-02-13 18:51:55|pink_usa_1465|MEGGY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||84.133||83.8494||83.0762||86.0589||88.7465||90.6251||90.1434||95.3325||184.1684||214.0868||197.269||201.0446||225.4804||249.8918||350.5793||379.7423||401.1305||359.1444||362.5153||349.1319||320.8047||319.6381||357.4635||354.2299||353.1396||375.2352||379.5195||404.8295||408.4202||390.8271||399.7295||427.8572||421.8897||413.885||421.4004||548.9387||529.8852||512.6356||518.3175||589.2398||597.474||625.2664||629.8584|||
2022-02-13 18:51:57|pink_usa_1466|RLXXF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||397.3425||620.234||450.0054||708.2265||533.5244||780.2782||517.9833||861.9124||480.4008||560.4064||286.9298||540.0172||289.3985||583.6032||249.6121||474.6779||177.0952||481.8863||456.0251||472.1932||434.8122||449.1294||459.6878||443.7504||412.7203||426.624||408.8072||390.813||372.9942||353.3164||334.9425||339.2635||310.9653||297.2994||284.9234||650.0234||613.1659||584.9629||582.9488||582.1595||531.7445||515.1497||453.952||394.0949|
2022-02-13 18:51:58|pink_usa_1467|BTLCY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0||10818.4329||0||10192.6045||0||10714.0131||0||12773.8156||0||17051.8118||17718.165||20947.121||536.3168|665.5626|20288.1894|1280.8026|1497.68|1946.6496|27640.2819|1853.2917|2081.5148|2067.5301|20837.8352|2054.4737|824.8808|604.9211|8355.1104|334.1989|363.1773|48.513|6313.362||56.8548|57.1058|7697.53||60.8205|60.0912|||68.1618||||||||||||||||||||||33.636||27.3609||28.6946||41.7928||7.422||7.7183||41.2356||37.5956||
2022-02-13 18:52:01|pink_usa_1468|MBPFF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6244.9192||5847.4208||6296.657||6523.1755||6881.1422||6327.4584||6428.3268||6137.8541||5733.5791||5498.6139||5947.7484||6256.296||5766.6354||5801.5264||5565.8176||5521.968||6054.9907||6416.2594||6473.1567||
2022-02-13 18:52:03|pink_usa_1469|SPMYY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||172.4556||203.4293||213.9356||199.9332||189.3243||177.1765||167.8169||184.2857||155.596||165.5286||168.3864||51.793||51.7544||49.568||36.223||32.1269||28.8592||27.238||40.7962||23.6003||25.2||29.1001||31.5||35.5||34.6||34.1||32.7||39.6||43.5||52.2||50.7||51.1||48.3||47.3||47.2||42.3||38.2||36.1||57.5||55.5||49.7||49.1||48.1|||
2022-02-13 18:52:06|pink_usa_1470|SPNUF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||172.4556||203.4293||213.9356||199.9332||189.3243||177.1765||167.8169||184.2857||155.596||165.5286||168.3864||51.793||51.7544||49.568||36.223||32.1269||28.8592||27.238||40.7962||23.6003||25.2||29.1001||31.5||35.5||34.6||34.1||32.7||39.6||43.5||52.2||50.7||51.1||48.3||47.3||47.2||42.3||38.2||36.1||57.5||55.5||49.7||49.1||48.1|||
2022-02-13 18:52:08|pink_usa_1471|PRRFY|net_ppe|0.0723684210526|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||215.2865||273.7734||282.6305||272.7183||334.2117||338.6286||366.4981||498.6086||1291.2805||1205.7613||1287.2842||935.7968||1044.9066||1027.1819||927.5994||784.5102||851.869||642.9758||721.1744||604.7072||559.0591||323.6987||293.1156|||||283.2283||269.8874||238.1321||233.9437||247.364||259.5578||240.1245||242.5998||241.9066||239.978||243.2545||264.0453||252.4276|||
2022-02-13 18:52:09|pink_usa_1472|PFODF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||215.2865||273.7734||282.6305||272.7183||334.2117||338.6286||366.4981||498.6086||1291.2805||1205.7613||1287.2842||935.7968||1044.9066||1027.1819||927.5994||784.5102||851.869||642.9758||721.1744||604.7072||559.0591||323.6987||293.1156|||||283.2283||269.8874||238.1321||233.9437||247.364||259.5578||240.1245||242.5998||241.9066||239.978||243.2545||264.0453||252.4276||
2022-02-13 18:52:11|pink_usa_1473|CUKPF|net_ppe|1.83166073163||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||502.35|589.5891|0||753.4683|614.1793|707.7847||725.512|727.2504|786.1413|||16708.612|17508.139|17522||19948|19899|20823||21249|21434|21312||22772|23263|23458||25019|25134|26639||27666|27735|26457||28663|28882|29870||29317|30162|30967||32822|33243|32054||32133|31972|32137||32481|32498|32905||33515|33073|32819||32179|32232|31818||33244|32864|32429||33823|34172|34430||35227|35178|35336||36814|36466|38131||38552|38305|39444||40914|40283|39440||
2022-02-13 18:52:13|pink_usa_1474|SSEZY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5728.7924||5440.98||5770.1801||5029.1921||5936.0291||5136.4871||6612.2283||5936.952||||7629.1891||7867.5903||8285.3429||7960.4232||8072.5382||9020.5266||9921.3402||10694.0378||12565.9843||12065.3515||10375.3141||12080.2049||12460.8066||12525.1124||13687.6225||13964.8546||14603.771||15356.529||14950.2807||16683.4737||18451.3154||18408.8825||16738.8151||17809.4354||17999.6775||16044.5585||15748.7189||17427.0774||17299.1349||16959.1979||16211.6664||15318.5362||15851.7839||16842.4447||18218.3004||18668.0952||
2022-02-13 18:52:15|pink_usa_1475|HCHDF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||207.58||263.0609||386.222||416.5655||528.321||438.9592||450.834||618.9932||418.372||736.061||797.145||1033.112||1039.354|1045.866|1078.12||1153.064||1283.6||1344.827||1183.687||1152.716||1114.468||1098.925||1043.065||1021.907||1004.413||993.539||976.839||971.454||979.784||969.761|||
2022-02-13 18:52:17|pink_usa_1476|KLRGF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94.6013||128.6734||137.8641||146.9346||149.523||155.3343||142.662||155.4699||172.8067||224.4326||262.6333||309.4344||361.2765||373.0591||390.9962||427.5612||390.4345||424.435||434.2925||410.0069||392.5497||401.576||384.2483||464.8531||479.783||460.0896||449.735||491.5617||516.5254||498.2837||518.7167||539.4789||561.3933||535.4758||618.4326||603.9249||571.5022||592.6948||578.0968|||
2022-02-13 18:52:20|pink_usa_1477|MITFY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.7438||62.3938||65.1007||68.6406||73.7923||64.1591||59.3965||58.894||67.5228||74.3344||56.5531||51.3808||55.043||59.9368||68.1444||81.6595||85.4689||89.6678||78.9249||63.2659||76.3152||82.731||86.7036||95.2951||103.0829||102.2716||110.1949||85.4015||89.2363||94.3772||91.2722||78.9266||82.1347||70.849||52.3709||40.3007||38.0044||47.0904||37.2629||37.8247||132.9994||137.0596||135.8417||162.0559||173.4768||
2022-02-13 18:52:22|pink_usa_1478|IMIAY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||592.735||576.8474||526.7134||540.2219||555.2413||505.2462||566.5695||523.2273||||||332.2426||330.3736||350.6035||372.6835||377.4852||412.9102||439.9882||390.1961||383.2586||376.7843||332.9078||372.4224||397.0031||382.5806||389.2914||396.4048||375.0959||367.3972||366.5222||352.5382||350.353||341.9302||349.3311||327.0294||345.4208||365.4186||373.5213||360.8752||471.5549||473.8568||447.5516||479.171||478.864|||
2022-02-13 18:52:24|pink_usa_1479|AVEVF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.869||9.3008||10.0962||9.2164||8.6799||8.5215||9.1714||9.3505||9.9905||10.7185||11.4325||11.6145||12.1784||11.4715||12.0674||12.4076||12.3045||12.831||14.5347||13.9043||13.8106||13.9735||13.3384||11.2467||10.279||10.2048||9.2907||10.855||9.3534||20.7422||19.5253||22.3035||124.6409||132.4827||131.5967||220.473||198.9881||
2022-02-13 18:52:26|pink_usa_1480|PMOIY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||673.0158||737.9914||731.0646||674.6291||673.7491||644.4391||621.2866||367.3214||545.9||565.1992||567.8||576.5998||569||502.6009||614.4||739.4981||710.8||767.4011||1239.3||1385.9986||1547.3||1732.8009||1977.2||2573.3||2661.4||3350.9||3366.2||3586.9||3433||3255.7||3857.2||3361.4||4249.4||3737.6||3708.3||3442.8||3258.8||3058.2||3633.5||3415.8||3049.7|||||||
2022-02-13 18:52:27|pink_usa_1481|HLFDY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||128.1479||152.064||169.6594||184.7442||178.7135||180.8529||196.9449||211.5277||225.9405||230.5176||199.8955||154.2195||164.4697||156.2022||155.0873||164.8782||153.6107||156.1995||148.3331||137.6758||150.8288||158.4604||151.3624||153.707||162.9055||154.2008||131.7051||128.2636||137.6483||141.9719||130.1597||126.9084||565.0632||535.621||512.3652||500.4627||470.7506||
2022-02-13 18:52:29|pink_usa_1482|HLMAF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.6847||67.3802||64.0813||63.8352||65.9722||62.42||67.0903||78.8102||83.5488||86.8866||85.7015||90.264||88.8592||86.9588||91.4596||97.5586||102.8223||113.9733||106.7713||102.4419||||||104.1122||112.3148||113.0762||115.0643||118.2445||116.5913||121.9256||123.8671||127.2597||127.7975||130.3244||138.7692||134.0605||132.2762||137.8094||145.3356||142.7978||146.6033||211.0536||227.9791||237.5944||248.5132||250.6821||
2022-02-13 18:52:30|pink_usa_1483|HALMY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||66.6847||67.3802||64.0813||63.8352||65.9722||62.42||67.0903||78.8102||83.5488||86.8866||85.7015||90.264||88.8592||86.9588||91.4596||97.5586||102.8223||113.9733||106.7713||102.4419||||||104.1122||112.3148||113.0762||115.0643||118.2445||116.5913||121.9256||123.8671||127.2597||127.7975||130.3244||138.7692||134.0605||132.2762||137.8094||145.3356||142.7978||146.6033||211.0536||227.9791||237.5944||248.5132||250.6821||
2022-02-13 18:52:32|pink_usa_1484|QNTQY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||601.0629||601.2795||644.3768||671.9696||684.3644||659.4151||591.6694||476.861||510.0481||433.389||429.0958||419.2663||389.719||393.4503||402.4792||366.8314||377.6378||389.1601||363.7894||339.9917||354.4521||335.4191||298.9291||297.9508||330.2216||414.0031||363.3788||421.5498||409.8153||464.6172||501.3023||545.9593||548.6272||
2022-02-13 18:52:34|pink_usa_1485|HRCXF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||227.5794||301.9382||276.309||281.3376||260.8942||237.4009||302.557||373.511||571.656||760.996||859.697||978.85||874.912||602.233||265.818||202.983|||
2022-02-13 18:52:35|pink_usa_1486|OXINF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.179||60.0883||48.0339||43.447||40.753||40.6528||40.6246||42.3055||47.0283||44.4371||39.9078||33.7131||35.8378||34.6104||35.0605||37.9252||43.9779||44.9931||48.5247||49.9948||51.8929||57.2588||56.0301||49.0145||53.3421||50.5859||46.6672||40.5502||39.3473||31.9542||43.7774||43.0419||40.9324||37.11||35.3755||39.0364||51.0226||
2022-02-13 18:52:36|pink_usa_1487|DPUKY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.1151||22.0622||21.0687||21.9823||25.2584||28.0107||24.1359||23.3772||24.0654||24.2411||26.0726||27.44||32.0506||33.6354||58.47||63.6539||65.8016||73.1232||82.0398||85.613||86.0165||91.9714||85.761||94.8307||98.3853||89.3003||89.8448||86.7655||82.1837||83.293||116.7444||143.1133||144.4666||136.5336||139.5275||111.1872||129.1204||151.5467||155.2848|||
2022-02-13 18:52:38|pink_usa_1488|RANKF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2652.6478||1156.6767||1081.9701||1051.4774||1134.737||1258.6016||1300.6207||1436.2822||1151.9967||1107.5703||1039.5111||827.0518||602.3284||399.1219||390.9381||355.9091||344.7371||263.0601||289.7488||303.2063||286.2887||313.3102||338.0152||||||348.248||352.5199||383.7223||370.4395||324.5219||319.8465||302.9667||271.9263||231.5741||244.4617||236.9004||224.2174||204.0391||204.6657||430.1949||356.5888||362.2402||340.464||332.8212|
2022-02-13 18:52:39|pink_usa_1489|CRNCY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||432.1352||431.8064||509.868||582.3547||643.3054||648.4255||694.5699||702.3946||422.2894||414.4944||390.021||461.0868||451.932||399.9026||473.3||504.8||841.7||1128.2006||1520.1||1835.5016||2088.5||1.0991||1.5||82.3||2.3||977.4||897.7||804.5||875.7||890.3||885.7||1006.9||1180.2||2416.6||1633.9||1836.7||1792.1||1625.9||1789.1||1664.8||1504||973.4||126.2|||
2022-02-13 18:52:41|pink_usa_1490|COIHY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||309.2136||246.6026||269.1216||234.9169||283.9913||227.7961||279.9055||237.6518||236.769||244.5061||225.9106||210.5035||221.4144||653.1264||658.9928||679.6434||646.6312||574.7483||536.3645||552.7248||469.0294||492.962||531.6948||524.1802||529.3991||546.6928||538.0086||597.9274||612.8006||603.5952||619.0933||682.3789||735.2781||734.7718||819.9028||924.3576||946.6811||990.1227||1068.5705||1116.3301||1140.2965||1336.7999||1413.6176|||
2022-02-13 18:52:43|pink_usa_1491|FDDMF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.1291||4.229||3.9254||5.3685||6.3171||6.7255||6.1561||6.8577||6.657||6.8782||25.5836||33.3041||32.2823||29.2903||27.7036||23.9114|||
2022-02-13 18:52:44|pink_usa_1492|TLKTF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||456.4177||466.03||450.6955||465.886||454.412||448.282||468.814||507.6725||466.1052||429.432||457.6508||434.0042||374.6336||293.2095||311.5551||327.951||290.5467||259.5557||399.49||419.343||||||||
2022-02-13 18:52:45|pink_usa_1493|VTXPF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||50.057||62.526||65.193||71.457||82.6841||89.4464||93.5149||112.5789||118.7775||157.2732||198.0352||230.6167||248.5523||231.4459||187.759||207.1615||192.9378||197.8863||200.875||195.7173||211.4038||233.0484||237.9694||284.0366||334.2316||369.6361||370.4962||380.82||362.5803||331.2072||321.0332||347.2765||356.962||330.1549||331.4226||320.5754||334.7322||352.0822||387.0648||410.4634||
2022-02-13 18:52:46|pink_usa_1494|RTMVY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2684||2.758||2.6505||2.2526||1.8767||2.2966||1.948||1.7257||2.4515||2.8393||2.3628||2.7687||2.8579||2.4592||3.4296||3.3171||3.3816||2.8108||3.3137||3.6609||21.0947||19.2911||17.9003||16.7843||15.5757||18.8779||18.4293|||
2022-02-13 18:52:48|pink_usa_1495|KNNNF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5929||3.0717||2.9978||2.8791||2.4979||2.7207||2.9558||3.3771||3.8842||18.4208||17.7163||17.2221||19.4412||21.365||
2022-02-13 18:52:49|pink_usa_1496|ATDRY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.5868||11.6686||10.6345||9.852||16.7192||9.5347||27.6095||47.165||21.7818||14.6275||16.2047||15.1793||15.3946||21.7517||
2022-02-13 18:52:50|pink_usa_1497|ASOMY|net_ppe|1.09698996656||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1862||||0.3081||||1.6248||||3.1582||||6.081||||14.9619||||21.1523||||21.1042||||41.1724||||||||46.5601||||91.8986||||99.2662||||101.0602||||177.5126||||314.3168||||360.679||||823.7364||||906.8746|||
2022-02-13 18:52:52|pink_usa_1498|WMGPF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.0186||55.904||57.0711||58.9285||64.3721||62.4655||108.2301||114.5289||103.0423||100.857||94.5701||89.1205||81.0608||83.865||85.8734||81.6831||75.261||73.705||73.3521|||||||||
2022-02-13 18:52:53|pink_usa_1499|CVSGF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.2403||13.4647||10.8197||12.2929||12.3449||13.2013||13.2686||13.6058||12.5098||14.74||17.6096||17.3896||20.7774||24.696||25.059||31.45||48.8895||44.1544||44.5949||55.9439||63.5158||62.624||63.3181||65.1382||215.4252||184.2642||206.4687||213.9664|||
2022-02-13 18:52:54|pink_usa_1500|LSLPF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.5456||9.1361||7.4228||4.1612||3.7486||3.3587||17.4941||21.3761||23.0648||26.9501||21.2303||21.8176||21.6927||26.7633||31.6517||31.5526||32.8071||28.7307||27.198||23.1476||22.185||24.0049||22.1877||21.4013||63.5592||64.9947||55.3211||58.2487||56.1226|||
2022-02-13 18:52:55|pink_usa_1501|JUBPF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6545||0.0049||0.0036||0.0164||0.0518||0.0448||0.0533||0.0961||0.092||0.1124||0.1589||0.1913||0.164||0.1284||4.7284||0.1673||16.0606||24.6881||20.7161||58.9991||16.7062||48.6458||11.6057||45.3856||8.8127||28.7808||0.1007||34.673||13.3146||17.1228||16.652||67.9307||14.6913||74.6325||35.3308||105.0355||30.9908||115.4997|||
2022-02-13 18:52:56|pink_usa_1502|AVNBF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||138.6246||146.4106||146.7582||153.2356||156.2856||154.6001||132.0124||125.8189||54.9466||39.0514||41.8182||40.9996||37.1076||27.6546||26.1794||24.4255||26.8103||26.8023||26.3209||26.0718||26.7959||28.855||29.7526||32.9577||33.0104||31.791||29.9847||42.7526||41.8107||39.2203||36.3078||35.2334||30.6929||40.5201||29.0857||37.7||74.3435||65.9||74.6||48.6||
2022-02-13 18:52:58|pink_usa_1503|KGFHY|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5382.3006||6041.9822||5954.3389||4952.2476||5477.4489||5016.071||4063.801||5072.9088||5135.3549||5746.8369||5722.5758||5833.0295||6021.278||6305.4407||6870.8682||7359.02||7142.9475||5376.4965||6023.421||5807.4192||5493.4046||5798.28||6143.7964||5758.2901||5613.183||5919.966||5745.103||5979.51||5961.4082||4829.1631||4817.9285||4611.1472||4517.0384||4486.1064||4806.5048||8144.6144||4934.5941||6976.2408||6549.5914||6416.3936||6433.7414||6741.384||6627.0834|||
2022-02-13 18:53:01|pink_usa_1504|FERGY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||744.1875||797.2406||821.9618||843.5519||842.1409||910.3707||948.4988||1154.2612||1250.1368||1306.2571||1452.2415||1549.1228||1767.2575||2137.4388||3271.8071||3496.1335||3638.9668||3652.5877||2875.3855||2661.4318||2374.0295||2211.8615||2134.7977||2049.7251||||1877.3369||1901.7232||1924.6887||1990.9607||2072.8017||1789.9653||1816.0826||1844.3353||1894.7953||1854.9304||1068||1122||1086||1316||1349||2614||2500|||||||
2022-02-13 18:53:02|pink_usa_1505|ASHTY|net_ppe|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||118.2318|119.8686|952.1693|1000.1458|155.7896|994.1443|1025.2152|1026.4912|1142.2605|1153.5372|1179.765|1318.8969|2187.0825|2114.5132|2096|2230.1587|2393.4821|2333.5123|2241.4169|2340.8685|2192.1815|1988.5561|1914.5977|1919.6391|1831.8037|1744.4164|1691.1268|1691.7836|1681.6716|1628.2382|1729.7388|1878.395|1909.687|1910.587|2056.5494|2276.9975|2343.7324|2348.2491|2454.537|2798.342|2978.7677|3066.4423|3245.5668|3620.471|3923.7955|4017.6284|4335.9761|4650.2013|4961.6589|4983.4081|5244.6367|5428.4431|5629.4189|5589.6654|5824.6376|6178.8287|6435.8188|6496.0084|6722.018|7113.0608|7586.4128|7685.881|7741.8437|9269.2803|9727.9271|9869.1596|9585.8689|9466.9395|9377.7801|9296.8129|9391.9654|9552.3|10039||
2022-02-13 18:53:04|pink_usa_1506|ASBFY|net_ppe|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2449.8787||2119.0239||1969.1998||2035.5966||2021.374||2199.7307||2173.104||2220.074||2569.3911||2629.7016||3131.6448||4065.314||3862.9605||4803.8125||5002.7432||5423.04||5600.7594||5749.5128||4696.257||5880.5135||5753.5249||6244.3632||6802.8458||7279.736||7237.232||7168.4226||7247.3535||7057.4208||7520.9646||7738.3953||6960.008||6917.8032||6564.5696||6690.6568||6715.98||7016.5261||7802.0955||7423.3919||7541.5304||6972.3142||11122.1786||11485.3||11400.8896||10859.9337|||
2022-02-13 18:53:06|pink_usa_1507|MRWSY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13591.8509||11165.1217||10529.5115||11325.7114||11469.3589||12932.9282||12390.6888||12823.56||12493.715||9925.9515||11657.965||12247.3296||11825.7962||12321.345||12564.1782||12472.8929||12687.396||13608.972||13503.2779||14227.11||14090.2938||10933.8404||11167.9832||10280.3316||9356.4405||9033.4609||9405.3455||11319.5136||9490.9174||10522.7261||1122.4049||10583.6476||10598.2936|||||||
2022-02-13 18:53:07|pink_usa_1508|WTBDY|net_ppe|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5856.0002||5991.7247||4404.2909||4241.0634||4650.2401||4798.6361||4723.7364||5602.9968||6484.3142||4996.8156||4805.724||4694.2949||4730.376||4884.1538||4027.968||4229.6967||3893.7743||3283.6697||3779.7485||3506.9032||3622.5966||3889.0192||4004.0994||4108.156||4256.0635||4168.7068||4314.4531||4830.5423||5009.1388||5053.752||5367.6172||5310.1491||5198.1861||4940.4739||5219.4376||9307.0336||5144.4652||8298.8795||7672.7138||8339.0063||8972.0225||9678.0173||9710.1069|||
2022-02-13 18:53:08|pink_usa_1509|WTBCF|net_ppe|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5856.0002||5991.7247||4404.2909||4241.0634||4650.2401||4798.6361||4723.7364||5602.9968||6484.3142||4996.8156||4805.724||4694.2949||4730.376||4884.1538||4027.968||4229.6967||3893.7743||3283.6697||3779.7485||3506.9032||3622.5966||3889.0192||4004.0994||4108.156||4256.0635||4168.7068||4314.4531||4830.5423||5009.1388||5053.752||5367.6172||5310.1491||5198.1861||4940.4739||5219.4376||9307.0336||5144.4652||8298.8795||7672.7138||8339.0063||8972.0225||9678.0173||9710.1069|||
2022-02-13 18:53:11|pink_usa_1510|NXGPY|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||420.7891||419.7686||422.5715||419.0592||484.0718||532.9648||546.434||648.7968||731.1501||798.7736||830.9172||914.1726||996.2312||1069.0383||1179.2252||1215.094||1253.5348||890.7048||993.055||921.9038||914.1038||937.473||942.6816||913.7576||875.3612||848.6653||806.905||839.9356||855.3251||758.8254||823.1668||770.0558||730.3839||723.2269||748.5109||791.1062||729.7473||1978.7657||1807.4003||1872.5821||1727.2071||1637.252||1655.0331|||
2022-02-13 18:53:12|pink_usa_1511|AATDF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||127.5079||157.2351|172.4369|150.77|150.3898|165.3823||||153.9451||163.7448||148.5193||179.7647||144.4784||161.3231||164.1654||158.3164||141.6604|||||||
2022-02-13 18:53:12|pink_usa_1512|BHOOY|net_ppe|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.3468||11.6731||16.7318||23.548||29.6986||34.2819||39.822||63.4549||100.1077||128.153||144.489||151.2792||171.5048||196.5856||220.3884||469.8084|||
2022-02-13 18:53:14|pink_usa_1513|FDRVF|net_ppe|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.5143||3.9491||3.8992||4.4349||5.6778||8.723||15.986||22.8352||33.3739||30.9073||24.503||29.7527||27.2241||28.3764||29.4457||27.9499||23.4629||20.0024||13.7911||9.9241||8.943||8.8498||9.169||9.2638||8.7338||8.6412||8.2432||8.5397||10.7263||11.3068||13.5329||39.7198||47.6099||46.3752||46.6965||42.1135|||
2022-02-13 18:53:15|pink_usa_1514|IGGHY|net_ppe|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.7513||6.5674||6.0713||7.6547||18.8795||16.1479||16.5631||19.4387||19.6797||18.8124||16.4122||13.9847||27.7931||27.6272||26.1699||24.0776||24.1967||22.0348||21.058||21.7373||21.6953||20.3716||19.096||19.019||16.735||22.2868||21.1968||20.5882||19.3008||18.1848||52.2823||57.2706||56.9191||54.7309||51.6541||
2022-02-13 18:53:17|pink_usa_1515|SOIEF|net_ppe|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||1453.153||1619.462|1706.667|1773.033||1873.35|1992.708||2059.812|2084.864|2073.171||2602.008|2545.956|2534.744||2575.161|2574.371|2587.107||2487.65|2401.505|2402.675||2374.164|2375.396|2255.227||1553.664|1535.399|1524.982|1520.048|1511.574|1439.828|1466.175|1473.633|1438.946|1534.488|1559.561|1672.259||||||||||||2508.656|2530.445|2515.378|2361.245|2132.531|2247.317|2376.962|2436.997|2577.786|2656.247|2602.948|2660.228|2727.865|2756.228|2739.342|2749.541|2787.871|2801.806|2825.429|2841.991|2835.213|2823.649|2813.628|2802.74|2785.231|2758.351|2760.125|2809.851|3195.556|3308.608|3363.412|3384.72|3440.609|3423.864|3341.196|3296.808|3260.693|3233.298|3187.174|3156.648|3139.125|3283.534|3215.109|3230.651|3209.465|3274.093|3257.43|3184.706|||
2022-02-13 18:53:19|pink_usa_1516|WOSCF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||744.1875||797.2406||821.9618||843.5519||842.1409||910.3707||948.4988||1154.2612||1250.1368||1306.2571||1452.2415||1549.1228||1767.2575||2137.4388||3271.8071||3496.1335||3638.9668||3652.5877||2875.3855||2661.4318||2374.0295||2211.8615||2134.7977||2049.7251||||1877.3369||1901.7232||1924.6887||1990.9607||2072.8017||1789.9653||1816.0826||1844.3353||1894.7953||1854.9304||1068||1122||1086||1316||1349||2614||2500|||||||
2022-02-13 18:53:19|pink_usa_1517|JDSPY|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||113.5501||124.3658||112.3301||101.87||88.0032||87.2029||88.8054||82.3163||87.8262||113.1594||115.8375||97.0502||108.6502||114.179||113.6067||128.3724||177.8804||186.7228||192.1789||203.915||205.3531||233.5291||249.6961||223.0401||266.4371||248.8139||228.665||294.7406||363.8065||533.4906||653.8304||707.9855||3275.0389||3166.4588||2942.7316||3173.9313||3601.7302|||
2022-02-13 18:53:21|new_0222_0000|BKR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6412||6255|6959|6593|6335|6226|6228|6218|6130|6141|6240|5997|5710|5536|5358|5163|5086|4982|4877|
2022-02-13 18:53:23|new_0222_0001|BBWI|net_ppe|1||||||||267.5||||648.3||||734.7||||889.2||||1066.6|||1124.9|1172.7|1196.3|1273.1|1353.4|1395.1|1424|1519.6|1616.8|1657.1|1667.8|1797.8|1824.7|1813.9|1801.6|1832.7|1694.9|1666.6|1668.1|1666.5|1715.4|1692.1|1693.4|1735.8|1770.1|1741.5|1740.9|1772|1816.8|1828.9|1835.8|1853.3|1728.1|1415.9|1491.8|1462|1530.7|1361.8|1371.3|1400.5|1254.9|1230|1241.698|1253.698|1352.563|1395|1409.749|1445.791|1391.215|1359|1346|1353.538|1362.969|1492|1458|1469.075|1465.99|1460|1471.349|1516.097|1551.351|1484.12|1524.67|1558.059|1615.175|1615|1654.556|1692|1752|1862|1945|1730|1853|1862|1895|1933|1957|1929|1891|1850|1814|1723|1677|1641||1610|1598|1583|1661|1644|1689|1775|1841|1803|1850|1960|2078|2045|2075|2164|2281|2277|2306|2275|2350|2330|2423|2586|2770|2741|2761|2841|2920|2893|2894|2949|2934|2818|6065|5965|5701|5539|5246|4927|4789|4653|4626|4565|2040||
2022-02-13 18:53:27|new_0222_0002|CTRA|net_ppe|0|||||||||||||||||||||||||||263.9||208.8|207.3|276.1|284.1|290.4|293.1|299.2|301.1|300.8|300.8|304.3|306.7|307|341.8|392.7|400.3|404.1|618.6|627.6|634.9|617.5|606|472.3|474.4|475.3|474|477.1|480.5|480.7|489.9|510.2|469.4|487.6|516.2|532.2|629.9|631.8|622.5|587.7|590.3|592.244|600.689|611.949|623.174|648.123|661.732|974.403|981.338|982.146|974.913|960.704|971.754|881.783|890.535|881.722|895.955|909.929|949.31|971.358|994.081|1011.822|1050.987|1156.886|1238.055|1310.68|1400.11|1390.182|1480.201|1568.108|1691.929|1810.023|1908.117|1972.023|2185.496|2935.531|3135.828|3191.105|3154.753|3184.305|3358.199|3470.038|3571.349||3762.76|3847.047|3967.716|4103.317|3934.584|4011.203|4061.674|4218.921|4310.977|4412.772|4558.207|4690.176|4546.227|4710.569|4825.524|5130.213|4925.711|5058.804|5132.655|5141.404|4976.879|4837.814|4762.68|4722.598|4250.125|4328.36|4202.985|4234.772|3072.204|3146.252|3225.493|3366.237|3463.606|3616.796|3739.265|3825.296|3891.622|3956.126|4037.44|4069.401|4078.347|4108.153|4182.793|4256.875||
2022-02-13 18:53:30|new_0222_0003|GL|net_ppe|0|||||||||||||||||||||||||67.1|68.6|75.6|78.4|85.8|91.2|88.8|92.7|184.1|176.2|176.1|174.2|171.2|179.9|180.4|183.1|179.8|173.4|170.9|80.5|91|98.5|100.2|47.4|88.9|84.8|75.7|47.185|46.769|46.904|55.703|50.323|52.039|48.373|48.605|37.1|49.001|49.079|37.838|39.08|38.903|40.392|39.843|38.761|37.884|40.46|39.419||38.105|37.351|36.732|36.137|35.043|34.309|33.851|33.431|32.882|32.804|31.725|29.8|29.927|29.665|29.208|29.5|29.1|28.709|28.208|||||||||||||||||||||||||48||||46||||51||||54||||83||||97||||108||||135||||161||||186|||||
2022-02-13 18:53:33|new_0222_0004|PEAK|net_ppe|0||||||||||||||||||||||||||374.2|372.5|386.4|389.3|389.5|399.2|398.3|408.8|404.9|401.2|400.7||||415.1|417.1|422.9|426.8|434.8|444.3|443.6|452.4|475.795|475.9|470.1|485.9|527.994|596.8|603.4|611.6|623.734|629.7|685.8|696.8|786.502|791.3|896.9|945.1|1131.119|1213.4|1262.5|1238.8|2192.988|1916.335|2170.982|2162.036|2100.509|2109.98|2099.445|2194.647|2194.556|2292.924|2333.987|2351.53|2371.411|2366.366|2349.144|2493.791|2543.44|2474.914|2546.071|2754.758|2817.181|2772.144|2896.032|3189.016|3241.852|3403.677|3451.133|3477.834|5929.219|7263.166|6386.443|9213.05|8825.41|8940.632|8860.051|8770.092|8691.37|8668.527|8662.384|8623.353|8550.686|8542.562|8622.413|8629.169|8676.764|9473.327|9482.665|9446.91||9335.357|9318.387|9361.41|||||||||||||||||||||||||0|165.748|172.424|172.958|167.316|171.843|193.729|190.875|192.349|198.426|215.303|218.524|233.942|
2022-02-13 18:53:36|new_0222_0005|J|net_ppe|0|||||||15.3||||17.3||||16.5||||15.8||||19.5||||22.1|21.9|22.1|28.3|28.6|29.4|29.5|29.8|30.5|31.3|31|34.5|35.4|34.5|35.4|38|43.5|53.4|54.4|54.4|60|58.8|58.8|78.7|80.1|81|81.8|81|79|79|83.1|89.3|93.4|95.4|97.3|108.9|100.6|106.3|141.1|143|139.7|140.2|149.273|151.763|150.491|139.768|140.319|148.548|149.979|152.446|152.318|149.6|149.905|150.286|147.47|145.587|142.103|143.279|140.855|140.17|151.182|152.542|156.213|155.218|154.971|155.017|159.62|167.293|171.276|178.381|185.245|189.54|192.489|212.463|223.925|250.605|256.14|247.751|244.209|243.431|240.35|221.575|223.776|220.153|215.032|207.092|234.548|292.87|284.633|291.429|297.403|311.311|331.131|340.956|358.846|361.266|379.296|468.335|471.902|455.626|456.797|447.144|433.836|421.314|381.238|361.006|343.55|325.13|319.673|314.406|316.077|329.128|349.911|574.034|504.412|471.104|257.859|256.488|268.8|305.266|308.143|308.672|330.505|346.637|896.286|901.027|1014.66|1027.119|1003.214|891.755|
2022-02-13 18:53:39|new_0222_0006|LHX|net_ppe|0||||||529.1||||597.3||||560.8||||519.3||||473.3||||616.2|638.4|636.8|648.5|660.5|650.1|644.2|631.5|610.7|590|592.1|578.2|573.1|574|564.3|559.7|564.1|562.9|566.7|566.9|551.3|568.3|574.6|574.8|581|592.5|625.9|661.4|721.7|780.8|827.3|857.3|878.3|903.6|918.4|947.9|314.8|1005.3|981.2|962.9|291.6|302.7|304.7|298.2|295.4|297.3|287.5|284.5|281.9|276|273.1|269.6|270.6|267.1|274.6|280|281.6|289.9|292.1|289.3|283.3|290.4|299.3|303|307.8|306.4|331.7|343.8|393.4|403.2|404|451.2|459.2|460.7|467.4|481.3|407.2|482.9|482|467.1|543.2|532.2|521.5|584.3|609.7|672.2|706.9|758.8|872.8|906|894.4|701.7|659.4|668.6|666.6|666.9|653.2|651.9|668.9|685.5|728|730.5|724.5|705.5|1165|1150|1102|1007|924|988|908|895|904|890|878|879|900|898|901|904|894|3007||2816|2905|2925|2868|2918|2695|2832|2870|
2022-02-13 18:53:42|new_0222_0007|LUMN|net_ppe|0||||||||||||||||364.2||||380.3||||400.8||411.1|471.7|474.2|471.9|472.5|481.9|491|496.4|502.3|515.5|535|548.7|627.7|648.5|675.9|687.5|752|794.1|827.8|871.2|890.6|923.4|947.1|984.9|1004.2|1025.1|1047.8|1060.2|1090.4|1113.3|1149|1168.8|1139.7|1145.6|2258.6|2243.8|2236.2|2245.4|2351.5|2332.2|2181.5|2194.9|2256.5|2232.39|2235.891|2891.787|2959.293|2954.667|2965.053|2985.698|2736.142|2728.299|2725.096|3335.224|3531.645|3464.754|3473.683|3455.21|3455.481|3388.816|3347.971|3335.539|3341.401|3287.849|3319.854|3299.115|3304.486|3234.042|3172.007|3130.04|3109.277|3034.557|3204.55|3144.819|3108.376|3033.134|2967.84|2915.35|2895.892|2821.57|2786.21|9363.187|9097.139|8970.297|8866.471|8801.743|8754.476|8648.58|18024|19290|19444|19295|19054|19013|18909|18825|18777|18665|18646|18493|18435|18323|18433|18183|18089|18068|18069|17963|17894|17840|17039|17016|17583|17634|26852|26826|26494|26168|26408|27745|27704|27595|26079|27623|26079|26290|26338|26091|25993|20926|20895|
2022-02-13 18:53:46|new_0222_0008|NLOK|net_ppe|0|||||||||||||||||||||||||3.4|3.7|3.9|4|4.9|6.2|7.5|8|8.6|10.6|12.5|14.4|17.6|20.6|21.6|22.4|22.4|22.1|21.8|23.1|23.5|24.8|25.2|25.3|28.9|31.7|38.2|47.8|51.7|53.4|53.5|53.1|51.6|51.5|51.8|50.2|50|50.7|52|53.8|52.887|53.8|56.1|54.9|51.905|52.566|61.198|77.005|93.219|109.218|118.787|151.942|186.305|203.584|212.786|213.883|333.275|341.89|364.657|369.577|378.367|379.279|373.211|386.092|382.689|382.486|863.216|925.812|946.217|1035.238|991.818|1038.526|1092.24|1113.315|1125.56|1039.51|1001.75|1028.534|942.754|972.24|973|985|994|990|949|935|||1050|1040|1043|1050|1100|1106|1114|1130|1122|1102|1091|1110|1116|1140|1181|1186|950|1201|1262|986|957|904|933|893|937|895|868|838|778|758|778|791|663|967|830|472|326|150|160|150|154|142|160|143|
2022-02-13 18:53:49|new_0222_0009|RTX|net_ppe|0||||||||2986||||2711.1||||3060.3||||3353.2||||3406.6|||3534.1|3951.9|4020.8|4051.1|4179.4|4396.2|4420.2|4405.1|4527.3|4607|4616|4615|4675|4602|4572|4593|4536|4565|4513|4467|4480|4532|4489|4454|4349|4420|4340|4283|4280|4371|4255|4245|4225|4127|4129|4131|4208|3555|3461|4145|4169|4460|4343|4235|4293|4487|4507|4567|4520|4549|4536|4593|4519|4587|4495|4521|4899|5080|5003|4847|4873|5231|5160|5187|5513|5623|5677|5586|5576|5725|5759|5875|6053|6296|6477|6550|6441|6348|6130|6179|6278|6364|6335|6090|6148|6280|6382|6329|6137|6201|5835|5717|8239|8518|8428|8399|8549|8866|8895|9026|9182|8592|9175|9266|8515|8732|8763|8911|8989|9158|9255|9475|9763|10186|10283|10115|10236|12297|14743|15032|14756|11574|15108|16907|16757|16842|16655|16565|16393|16930|
2022-02-13 18:53:52|new_0222_0010|TNL|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||718|760|791|834|916|936|947|978|1009|1062|1071|1026|1038|1006|1018|1014|953|929|887|942|1041|1073|1106|1088|1117|1128|1121|1166|1292|1470|1491|1513|1555|1554|1553|1522|1500|1443|1427|1402|1399|1403|1361|1358|1028|1360|1368|1358|822|1112|764|775|712|720|715|723|816|682|670|679|758|658|645|678||
2022-02-13 18:53:54|new_0222_0011|TFC|net_ppe|0|||||||||||||||||||||||||||64.4|68.8|65.3|68.4|71.9|71.6|71.3|71.5|72.3|73.9|79.7|82.8|84.6|83.7|86.5|93.4|102.1|107.3|141.8|146.7|157.2|165.1|324.2|316.3|307.3|312|316.6|321.2|314.4|375|328.9|336.7|386|434.3|425.6|430.5|433.2|525.2|486|489.3|523.2|713.089|579.745|620.877|723.609|928.956|827.067|875.846|971.337|989.611|1048.825|1033.59|1057.36|1072.101|1071.721|1068.808|1221.089|1201.342|1227.251|1270.68|1280.612|1284|1274.167|1263.467|1269.224|1287|1267.647|1342.229|1387.08|1410|1431|1485|1504|1529|1544|1557|1557|1580|1583|1577|1591|1583|1798|1835||1840|1830|1846|1864|1855|1822|1816|1940|1888|1880|1893|1876|1869|1854|1857|1842|1827|1879|1900|2038|2007|2001|2088|2059|2107|2104|2084|2043|2055|2078|2154|2154|3493|2078|2029|2022|7432|7498|7679|7323|7013|6934|6492|6772|3700|
2022-02-13 18:53:58|new_0222_0012|VIAC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||3165.8|3199.8|3178|3197.7||||3079.5|3118.3|3248.8|3315.7|3425.3|3399.9|6569.1|6536.9||6465.6|6547.3|6445.7|6335.2|6229.1|6171.7|6064.7||6054.7|6099.2|6012.7||5891.3|5820.2|5070.3||4624.6|4334.9|4309.2|2736.4|3205|2704.2|2705|2813.8|2812.2|2809.4|2844.5|2921.5|2893|3027.3|3030.6|3008.3|2957.1|2958.4|2899.2|2858.7|2785.6|2715.4||2694.2|2642|2595|2525|2372|2458|2394|2372|2271|2215|2228|2200|1461|2179|1424|1394|1433|1394|1376|1374|1253|1376|1356|1345|1241|1220|1214|1208|1246|1259|1237|1222|2079|2146|2099|2172|3783|3902|3836|3789|3596|3521|3419|3320||
2022-02-13 18:54:01|new_0222_0013|VTRS|net_ppe|0|||||||||8.9||||11.5||||19.3||||26.9||||27.8|27.8|28.9|29.6|30.9|31.2|32|32.8|33.5|35.7|36.8|40.2|42.2|44.2|45.2|46.9|68.5|71.8|72.7|75.2|82.5|83.1|86.8|89.1|92.3|95.3|105.9|110.8|121.8|127.5|130.3|133.3|135.8|139.1|140.7|145.8|151.4|153.2|152.3|152.5|154.6|156.4|159.3|163.9|168|172.521|174.956|173.635|170.193|166.237|164.102|163.46|166.531|166.771|169.405|173.385|178.33|182.511|214.396|250.245|273.051|286.371|298.65|316.902|336.719|353.549|371.072|390.969|406.875|426.185|439.431|461.653|686.739|707.064|725.427||1123.363|1111.161|1051.095|1063.996|1042.055|1077.726|1085.174|1122.648|1111.046|1091.674|1150.75|1209.342|1217.174|1261.249|1238.762|1298.034|1315.728|1298.587|1335.837|1397.216|1421.889|1431.455|1459.046|1665.5|1705|1755.8|1738.3|1785.7|1872.3|1899.3|1884.7|1983.9|1998.8|2057.6|2284.2|2322.2|2338|2366.2|2310|2339.1|2275.2|2186.2|2119.6|2170.2|2387.6|2396.8|2382.8|2404.2|2303.4|2267.7|2286.2|3783.5|3558.3|3472|3419.9||
2022-02-13 18:54:04|new_0222_0014|BX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64.37||||118.966||||117.415||||144.881||||149.69||||142.39|141.445|143.804|138.433|137.088|131.715|132.196|133.999|135.74|132.448|138.902|174.028|135.543|139.318|139.35|135.26|126.784|130.693|128.075|128.91|126.566|123.973|122.318|116.615|120.372|655.476|649.148|641.789|625.541|702.256|733.179|744.853|758.75|977.059|965.611|985.003||
2022-02-13 18:54:06|new_0222_0015|SNOW|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||223.112||229.817|242.905|255.786|259.132|258.617|278.434||
2022-02-13 18:54:07|new_0222_0016|DDOG|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.649||73.533|86.961|85.751|85.37|95.352|97.424|105.026|105.922|109.744|130.792|136.507|
2022-02-13 18:54:07|new_0222_0017|PLTR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.589||29.387|29.369|246.616|240.709|234.067|249.624||
2022-02-13 18:54:08|new_0222_0018|DASH|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||267|||386|413|456|568|656||
2022-02-13 18:54:09|new_0222_0019|U|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.976||202.995|198.808|199.153|214.006|206.604|203.45|204.499|
2022-02-13 18:54:09|new_0222_0020|BILL|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.557|7.607|7.511|12.317|13.866|65.109|75.343|75.865|120.827|130.072|129.498|
2022-02-13 18:54:10|new_0222_0021|AVTR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||598.6|585.6|576.5|559.4|557|556|551.8|552.5|549.9|537.4|652.6|682.7|705.5|
2022-02-13 18:54:11|new_0222_0022|CARR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2495|2503|2494|2499|2598|2547|2623|2390|2466|
2022-02-13 18:54:11|new_0222_0023|TT|net_ppe|0||||||||548.8||||552.4||||516.5||||539.7||||573.2||586.7|599.1|606.5|662.8|682.8|719.7|765.9|740.7|740.7|763.2|783.1|765.1|785.4|790.4|847.1|829.7|821.9|859.8|875.1|879.1|922.4|945.9|959.3|980.6|1232.1|1245.7|1278.4|1276.2|1294.6|1287.4|1145.4|1113|1163.3|1155.3|1283.2|1294.3|1290.5|1319|1237|1334.5|1341.3|1251.4|1240.2|1234.9|1431.5|1436.8|1653.4|1504.4|1473.1|1610.1|1289.5|1600.5|1632|1630.5|1279.9|1253|1243.2|1227.5|1066|1140.3|1111.8|997.1|1013.2|1085.7|1073|1091.8|1076|1085.8|1202.6|1231.4|868.2|1149.5|873.3|901.3|904.9|935.3|2128.3|2085.3|1968.5|1936.4|1924.6|1909.9|1888.8|1855.8|1783.9|1786|1776.5|1661.9|1640.3|1601.2|1639.4|1640.1|1609.1|1618.6|1426.1|1653|1663|1651.7|1468.4|1468.3|1472.7|1465.7|1477|1564.1|1586|1579.6|1575.1|1582.2|1560.8|1548.9|1511|1497.7|1509.6|1529|1551.3|1611.3|1646.8|1673.4|1730.8|1738.4|1794.1|1779.1|1352|1326.2|1314.7|1314.1|1349.5|1327.7|1324.9|1336.7|1398.8|
2022-02-13 18:54:15|new_0222_0024|TXG|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.127||38.337|46.84|48.821|96.432|99.067|110.49|119.823|163.666|176.454|203.304||
2022-02-13 18:54:15|new_0222_0025|DT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.925|20.282|24.664|28.03|31.508|77.882|76.491|78.914|79.875|86.179|100.67|101.29|
2022-02-13 18:54:16|new_0222_0026|DKNG|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.945||37.002|39.482|108.904|116.007|113.707|113.318||
2022-02-13 18:54:17|new_0222_0027|UPST|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.22|||22.964|28.342|27.363|29.757|88.923||
2022-02-13 18:54:17|new_0222_0028|AXON|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3322|0.5007|0.5011|0.5604|0.489|0.4817|0.4765|0.6614|0.7442|0.865|0.8923|3.9469|4.3378|5.7929|9.689|14.7565|18.666|20.7647|21.0007|21.0618|21.0946|21.034|20.795|20.8426|21.3447|21.288|22.7604|23.5997|24.666|26.2384|26.4547|27.128|28.0217|31.5887|35.6319|38.6731|39.5224|34.5152|33.1115|35.9058|34.3463|31.7689|29.8217|26.8452|25.6327|24.1177|22.6508|21.952|21.2027|20.0321|19.3474|19.043|18.398|17.958|17.848|17.523|17.213|18.231|19.855|21.848|22.177|22.249|22.976|24.004|26.399|29.603|31.263|31.172|31.175|34.503|35.613|37.893|53.006|51.27|53.184|53.423|65.009|69.047|125.086|127.802|135.287|146.818|153.54||
2022-02-13 18:54:20|new_0222_0029|SMAR|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.237|16.632|19.75|21.804|22.54|74.77|75.625|83.659|84.571|94.982|92.266|91.207|109.694|109.979|109.211|107.491||
2022-02-13 18:54:21|new_0222_0030|VRT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||412.7|407.1|406.9|427.6|413|409.2|388.4||
2022-02-13 18:54:21|new_0222_0031|RPRX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:54:22|new_0222_0032|GXO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2204|2548|2582|2641||
2022-02-13 18:54:22|new_0222_0033|TPL|net_ppe|0|||||||||||||||||||||||||||||5.1|5.8|5.8|5.8|5.8|5.8|5.8|5.6||5.6|5.6|5.6|5.6|5.6|5.9|5.9|6|6|6.9|6.8|6.9|6.9|6.8|6.9|6.9|6.1|6|6.2|6.2|4.6|4.7|4.6095|4.6|4.6|4.5|4.5476|4.8|4.8|4.8|4.7186|0.1155|4.1352|0.1258|4.1132|0.1165|4.1995|2.6691|2.6583|2.6542|0.2115|0.2136|2.5734|2.5672|2.5801|2.5738|2.3203|2.3205|2.3265|1.6074|1.5995|1.9122|1.8383|1.928|1.9301|1.9613|1.8986|1.777|1.8945|1.8897|1.9071|1.2095|1.1923|1.2796|1.2755|1.2725|1.2398|1.2543|1.2483|0.0808|1.204|1.2128|1.2098|1.2068|1.2009|1.1978|1.2116|1.2084|0.0482|1.1949|1.1963|1.1933|0.0661|0.062|0.0678|0.0637|0.0811|0.0763|0.0924|0.0894|0.0891|0.0986|0.0941|0.1627|0.2609|0.3771|0.4802|0.585|1.168|3.0374|4.6512|8.802|19.516|31.029|50.273|57.989|89.105|103.375|117.397|119.642|120.481|137.586|134.168|130.643|127.386|126.144|124.348|126.345||
2022-02-13 18:54:26|new_0222_0034|BSY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.632||78.437|75.338|74.542|69.458|84.038|79.745||
2022-02-13 18:54:26|new_0222_0035|IAA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||290|300.1|299.7|303.3|345.2|824.2|896.6|949.3|982.8|1038.1|1046.1|1066.3|1126.6|1150|1243.9|1272.4||
2022-02-13 18:54:27|new_0222_0036|AZTA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||8.9||12.6|13.8|16.7|17.6|18.6|19.5|21.3|19.1|19.2|18.3|18.9|18.3|17.5|17.2|18.185|18.9|22.786|28.178|24.899|26.849|57.412|60.127|66.459|69.488|72.798|83.287|84.792|70.601|68.003|67.696|64.825|62.569|60.587|58.181|58.507|58.28|56.279|56.517|54.165|71.657|66.346|74.996|76.667|76.222|79.523|77.855|80.747|80.782|82.588|83.763|81.604|82.931|82.082|78.393|74.793|71.391|68.42|65.531|63.669|61.985|60.499|58.27|68.596|67.349|66.676|65.024|64.478|65.006|58.874|55.417|47.506|45.883|52.759|52.272|50.183|47.918|46.833|46.277|41.855|54.719|54.957|54.763|54.885|54.439|53.273|52.949|56.981|60.294|60.7|61.537|59.988|96.124|97.939|98.33|100.669|105.296|108.744|111.416|88.735|126.947|132.42|146.522|130.719|147.261|
2022-02-13 18:54:30|new_0222_0037|STNE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||57.2212||63.5578|62.401|68.7091|85.4581|98.3459|115.117|136.3168|114.432|111.2395|114.6986|137.9564|154.5127|196.0546|240.2122||
2022-02-13 18:54:31|new_0222_0038|QS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.408|71.564|152.704|195.878||
2022-02-13 18:54:32|new_0222_0039|NCNO|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.477|13.955|14.591|14.307|29.943|45.723|52.139|64.336||
2022-02-13 18:54:32|new_0222_0040|MRVI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||94.311|||96.089|101.305|105.133|104.751|||
2022-02-13 18:54:33|new_0222_0041|SKLZ|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.292|5.398|5.701|10.852||
2022-02-13 18:54:33|new_0222_0042|OSH|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.396|68.508|70.479|72.19|78.791|196.7|219.2|258.6||
2022-02-13 18:54:34|new_0222_0043|VMEO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.321|3.32|3.232|3.035|2.868|
2022-02-13 18:54:34|new_0222_0044|SPCE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||61.222|70.131|72.147|72.967|73.062|70.501|48.87|48.13||
2022-02-13 18:54:35|new_0222_0045|PPD|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:54:36|new_0222_0046|VNT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||139.7||128.1|134.6|136.9|133.9|133.6|146||
2022-02-13 18:54:36|new_0222_0047|FOUR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.4|15.4|37.5|46.7|51.7|55.5|64.7|74.1||
2022-02-13 18:54:37|new_0222_0048|AZEK|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||208.694|216.227|233.548|235.229|261.774|279.183|311.85|341.685|391.012|435.304|
2022-02-13 18:54:37|new_0222_0049|LESL|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.506|||74.73|244.046|253.753|245.213|235.364|282.619|273.174|
2022-02-13 18:54:38|new_0222_0050|RKT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||455.367|448.654|448.356|449.542|449.707|459.233|547.192|582.247||
2022-02-13 18:54:39|new_0222_0051|PLTK|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||140.8|||161.6|171.9|177.8|182.6|185||
2022-02-13 18:54:39|new_0222_0052|RRX|net_ppe|0||||||||15.1||||17.6||||19.4||||24.5||||29.2||29.2|28.7|38.1|37.3|38.7|39.6|39.6|40.8|41.4|47.2|48.6|48.1|66.9|65.9|66.3|67.6|67.5|67.3|67|66.5|67|66|65.8|71.7|72|70.4|72.7|71.9|72.5|72.5|74.6|109.6|150.7|150.4|151.3|150.2|149.3|148.7|147.9|145.3|156.5|154.3|151.4|147.759|152.157|186.738|189.078|189.8|188.9|187.237|184.873|181.355|178.221|175.229|173.74|173.294|173.842|171.547|169.098|162.603|158.653|173.881|253.673|256.397|249.872|248.232|244.329|244.625|251.486|263.722|268.88|273.024|274.078|326.637|339.343|358.528|376.145|371.629|358.372|352.685|351.247|345.156|343.071|343.456|352.981|361.014|396.376|413.545|412.136|543.721|534|572.1|565.1|566.8|573.1|577.8|568.3|572.6|573.4|582.7|580|572|531.5|714.8|710|694.8|678.5|673.4|654.3|645|627.5|633.2|637.3|633.7|623|629.8|650.2|644.5|615.5|697.6|701.9|685.1|676|641.7|634.3|624.1|628.9|614.5|605.9|585.5|7558.8|
2022-02-13 18:54:43|new_0222_0053|SHC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||581.954||608.079|628.142|655.777|658.737|668.66|667.023||
2022-02-13 18:54:43|new_0222_0054|FTDR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30||43|46|47|66|67|66|69|69|73|77|75|81|81|83||
2022-02-13 18:54:44|new_0222_0055|VSCO|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2668|2638|2512|2424||
2022-02-13 18:54:45|new_0222_0056|CVAC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.805|96.2117||110.4276|128.8887||200.0488|223.5626||
2022-02-13 18:54:45|new_0222_0057|OPEN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.745|78.156|79.543|82.121||
2022-02-13 18:54:46|new_0222_0058|CERT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.623|||4.355|3.872|3.505|3.069|3.005||
2022-02-13 18:54:46|new_0222_0059|JAMF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.477|12.274|11.494|10.934|12.755|16.965|17.223|17.529||
2022-02-13 18:54:47|new_0222_0060|UI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.756|||1.061|1.022|1.106|1.905|2.245|4.471|5.042|5.664|6.178|5.976|5.834|6.793|7.174|7.26|9.995|13.759|14.759|15.602|15.755|13.359|13.127|12.953|12.52|12.622|13.345|12.916|13.946|15.657|14.791|14.328|13.471|13.243|13.412|13.618|37.26|39.655|102.507|102.966|103.308|117.886|118.591|119.072|141.265|142.24|
2022-02-13 18:54:49|new_0222_0061|AGL|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.041|14.399|13.797|17.95||
2022-02-13 18:54:49|new_0222_0062|MSGS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1231.3||1220.029|1202.109|1188.693|1214.941|1193.695|1173.126|1160.609|1142.513|1131.236|1166.508|1159.271|1153.175|1235.133|1245.433|1253.671|1269.685|1288.412|1317.688|31.27|1707.401|1817.95|1817.383|757.648|758.607|748.916|743.278|739.237|737.339|731.542|
2022-02-13 18:54:51|new_0222_0063|MCFE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||171||162|154|149|111|103|||
2022-02-13 18:54:51|new_0222_0064|ALGM|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||332.33|219.122|217.901|214.372|192.393|214.432|215.123|223.627|
2022-02-13 18:54:52|new_0222_0065|MNDT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.536||33.734|47.131|64.765|69.257|78.39|84.095|82.298|81.03|74.438|73.129|78.368|81.324|73.386|67.219|61.852|60.814|60.122|67.147|71.357|76.579|81.373|86.251|89.163|151.006|158.746|156.622|152.57|148.658|141.977|135.601|118.021|118.788|101.982|96.322|72.097|
2022-02-13 18:54:53|new_0222_0066|BEPC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32647|20157|28527|31170|36097|34009|34248|33660|37915|
2022-02-13 18:54:54|new_0222_0067|NFE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||198.84|||338.803|451.757|548.535|618.72|695.985|772.245|953.687|954.7|998.869|1025.143|1114.498|3507.168|||
2022-02-13 18:54:55|new_0222_0068|HWM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5499|5473|5507|5526|5594|5628|5582|5645|5704|5727|5517|5377|2629|5358|2558|2552|2592|2524|2515|2483|2467|
2022-02-13 18:54:57|new_0222_0069|PCOR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||110.273||||122.116|119.487|118.334|117.594||
2022-02-13 18:54:58|new_0222_0070|MCW|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||944.572|953.167|975.739|999.95||
2022-02-13 18:54:58|new_0222_0071|VRM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.828|25.64|25.22|24.388|32.229|35.506|39.076|47.553||
2022-02-13 18:54:59|new_0222_0072|DV|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.107|18.948|17.572|16.693||
2022-02-13 18:54:59|new_0222_0073|CNM|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||214.7|227.4|226.4|249.4||
2022-02-13 18:55:00|new_0222_0074|DCT|net_ppe|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.058|||40.007|36.284|34.92|33.357|31.506|32.103|31.077||
2022-02-13 18:55:01|new_0222_0075|PYCR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.011|||40.812|41.08|40.055|38.935|
2022-02-13 18:55:01|new_0222_0076|UWMC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||254.316|279.35|311.789||
2022-02-13 18:55:02|new_0222_0077|DSEY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||409|391.4|387.9|390.5||
2022-02-13 18:55:03|new_0222_0078|LMND|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1|3.4|4.3|5.1|5.7|6.9|8.8|10.8||
2022-02-13 18:55:03|new_0222_0079|FIGS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.529|6.582|6.908|7.363||
2022-02-13 18:55:04|new_0222_0080|LZ|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||51.374|50.361|48.973|47.112||
2022-02-13 18:55:04|new_0222_0081|GOCO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.228|12.467|15.463|17.353|20.984|23.527|27.424||
2022-02-13 18:55:05|new_0222_0082|WOOF|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2115.86|||1996.612|1955.655|1970.238|1968.927|2051.651||
2022-02-13 18:55:06|new_0222_0083|TSP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.116|23.03|25.435|29.419||
2022-02-13 18:55:06|new_0222_0084|OTIS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1256|1223|1234|1269|1316|1313|1352|1328|1300|
2022-02-13 18:55:07|new_0222_0085|CTVA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4544|12083|4543|4503|4546|4358|4293|4273|4396|4299|4341|4310|4329|
2022-02-13 18:55:08|new_0222_0086|AMCR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2860.9755||||2371.8828||||2338.42||2247.3652||1457.2213||1437.7858||1706.1384||1666.5646||1791.9153||2627.9157||2894.3751||3272.7533||3317.4626||3596.3297||3355.0645||3241.195||3188.4359||3301.4909||3253.0958||3255.8201||3467.6285||2900.2867||3063.4826||3261.4691||4079.8878||4587.1588||4806.5537||4604.6379||4776.7976||4774.2478||4456.2271||2984.642||2918.8243||2654.5827||2563.3598||2476.1936||2706.0517||2671.4943||2762.6055||2780.2028||2681.842||2618.6915||3975|4438.8|4310.8|4158.8|4140|4153|4286|4198|4293|4221|4236|
2022-02-13 18:55:09|new_0222_0087|WOLF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||2.9|3.2|3.2|3.3|3.7|4|5.5|5.8|6|6.4|10.5|13.6|17.4|20.2|20.8|23.4|24.2|24.3|24.4|28|31.8|36.5|40.7|45|56.2|71.1|77.6|88.3|108.514|137.118|157.615|185.393|215.853|226.92|228.823|214.413|212.483|211.685|220.536|232.694|237.875|251.346|256.955|263.229|260.368|273.342|293.918|324.182|343.521|340.689|335.364|335.639|337.564|342.238|360.604|369.201|359.178|372.345|364.685|354.252|351.222|348.013|342.059|339.793|327.736|320.11|333.576|365.915|400.378|419.726|459.642|495.928|533.696|555.929|606.856|605.504|594.468|582.461|566.138|555.049|550.237|542.833|550.121|569.162|575.945|605.713|635.341|652.852|654.248|635.072|635.763|623.349|612.072|599.723|373.211|360.171|574.275|581.263|594.698|612.131|641.4|589.1|668.299|675.94|607.659|625.2|656.5|692.4|737.6|770.8|940.9|1036.3|1165.1|1292.3|1343.3|1412.5|
2022-02-13 18:55:11|new_0222_0088|WTRG|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||366.5|369.8|375.6|385.7|387.6|416.7|425.3|436.9|437.1|442.9|446.7|502.9|504.7|508.6|516.7|534.5|563.3|575.7|586.9|1016.2|1026.3|1046.4|1062.8|1135.4|1146.822|1177.066|1198.667|1251.427|1270.253|1298.062|1325.053|1368.115|1396.299|1426.914|1455.096|1486.703|1504.329|1529.091|1793.64|1824.291|1841.725|2000.072|2019.292|2069.812|2088.799|2134.32|2186.192|2279.95|2312.171|2368.906|2417.594|2505.995|2581.746|2646.778|2705.607|2792.794|2802.123|2872.247|2922.516|2997.383|3026.696|3060.481|3132.352|3214.559|3258.308|3341.193|3397.3|3357.357|3496.803|3555.852|3513.158|3530.942|3657.562|3865.256|3863.365|3936.163|3971.162|4025.138|4090.373|4138.568|4159.455|4233.84|4313.815|4401.99|4433.144|4522.287|4605.512|4688.925|4752.881|4823.487|4901.486|5001.615|5057.826|5159.151|5276.474|5399.86|5460.219|5541.973|5740.801|5930.326|6033.428|6128.012|6209.835|6358.657|8954.9|9114.457|9322.482|9573.211|9627.848|9764.517|10012.155||
2022-02-13 18:55:15|new_0222_0089|CLVT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.641||113.44|111.994|103.49|126.948|124.946|123.526|168.623|117.617|82.77|73.828||
2022-02-13 18:55:17|new_0222_0090|OGN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||984|986|976|967||
2022-02-13 18:55:18|new_0222_0091|AIRC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||390.3|390.6|389|448.4|473.6|514|500.9|745.145|742.4|944.9|1107.5|1503.9|1537.6|2287.3|2355.1|2601.022|2591.2|2689.9|2757.2|3847.626|4511.782|4953.798|5471.364|5663.989|6485.978|6468.668|6446.743|5576.054|7794.732|7829.635|8547.827|6907.139|9020.486|8840.65|8886.635|6803.957|8955.397|8947.544|8651.356||9060.996|9148.38|8786.703||9255.703|9151.949|9136.332|8758.689|9116.359|9189.708|9227.619|7887.042|9285.468|8864.524|8370.999|7125.637|8022.385|7692.947|7439.829|6711.327|6913.37|6810.113|6685.389|6153.671|6417.197|6262.701|6179.415||6004.802|5944.794|5751.208|||||||||||||||||22.209||||20.048||||18.309|87.5|87.5|87.5|87.661||||63.314|467.013|479.441|466.448|466.355|
2022-02-13 18:55:21|new_0222_0092|CNXC|net_ppe|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||411.465|||423.438|451.649|445.286|399.422|397.841|407.144||
2022-02-13 18:55:22|new_0222_0093|NVST|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||261.6|263.2|280.3|283.1|490.4|482.6|483.2|473.9|468.3|451.2|457.8|416.9|392.2|
2022-02-13 18:55:23|new_0222_0094|ACI|net_ppe|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12048.5|11886.1|11752|11831.4|11846.2|11729.4|11652.4|11451.5|11511.8|11340.8|11277.5||10770.3|10556.4|10256.9|10143.3|9861.3|14943.5|15063.1|15058.1|15079.3|14875.5|14879.2|14829.3|15428.3|15152.4|15062.4|15172.2||
2022-02-13 18:55:23|new_0222_0095|CHNG|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0||||206.196|318.879|300.694|283.101|267.782|249.076|231.141|216.553|
2022-02-13 18:55:24|new_0222_0096|FSLY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.354|47.365|55.61|56.64|60.037|69.069|65.836|83.498|155.998|161.913|179.101|217.878||
2022-02-13 18:55:25|new_0222_0097|TMX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||177|134|139|135|136|132|139|150|159|164|186|204|210|215|224||202|239|245|248|201|306|299|306|299|283|275|264|262|251|257|272||
2022-02-13 18:55:26|new_0222_0098|DTM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3515|3502|3506|3524||
2022-02-13 18:55:26|new_0222_0099|KD|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5121||4757|4646||
2022-02-13 18:55:27|new_0222_0100|AM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0|3659.677|3744.336|3215.978|3273.41|3228.265|3249.643|3255.889|3254.044|3249.726|3293.791|3345.843||
2022-02-13 18:55:28|new_0222_0101|SHLS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.947|||12.704|12.763|13.16|13.622|||
2022-02-13 18:55:28|new_0222_0102|DNB|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||117.3|27.8|106.4|119.4|99.3|114.1|177.2|173.2||
2022-02-13 18:55:29|new_0222_0103|CHPT|net_ppe|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||52.961|53.099|58.347||
2022-02-13 18:55:29|new_0222_0104|GO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||304.032|968.017|998.663|1020.441|1090.941|1120.873|1162.3|1218.386|1269.049|1307.967|1337.972|1360.37||
2022-02-13 18:55:30|new_0222_0105|PSFE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||58.878|53.103|50.005|48.574||
2022-02-13 18:55:31|new_0222_0106|DRVN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||134.381|||1667.993|1712.319|1676.766|1844.26|2026.731||
2022-02-13 18:55:31|new_0222_0107|REYN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||464|||548|579|605|619|642|673|673|704|711|732|
2022-02-13 18:55:32|new_0222_0108|SLVM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1020||986|954||
2022-02-13 18:55:33|new_0222_0109|SGFY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.3|||26.7|25.4|24.1|23.2|23||
2022-02-13 18:55:33|new_0222_0110|HAYW|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||142.3|142.1|139.3|143.403||
2022-02-13 18:55:34|new_0222_0111|LYLT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||211.786||198.245|186.78|179.474|
2022-02-13 18:55:34|new_0222_0112|NABL|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.287|32.706|61.366|75.68||
2022-02-13 18:55:35|new_0222_0113|MSP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||80.746||86.574|86.618|91.876|129.289|129.558|130.71||
2022-02-13 18:55:35|new_0222_0114|VIACA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||3165.8|3199.8|3178|3197.7||||3079.5|3118.3|3248.8|3315.7|3425.3|3399.9|6569.1|6536.9||6465.6|6547.3|6445.7|6335.2|6229.1|6171.7|6064.7||6054.7|6099.2|6012.7||5891.3|5820.2|5070.3||4624.6|4334.9|4309.2|2736.4|3205|2704.2|2705|2813.8|2812.2|2809.4|2844.5|2921.5|2893|3027.3|3030.6|3008.3|2957.1|2958.4|2899.2|2858.7|2785.6|2715.4||2694.2|2642|2595|2525|2372|2458|2394|2372|2271|2215|2228|2200|1461|2179|1424|1394|1433|1394|1376|1374|1253|1376|1356|1345|1241|1220|1214|1208|1246|1259|1237|1222|2079|2146|2099|2172|3783|3902|3836|3789|3596|3521|3419|3320||
2022-02-13 18:55:38|new_0222_0115|AMBP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1493|1620||
2022-02-13 18:55:38|new_0222_0116|ASAN|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.918|32.119|170.842|193.539|257.36|275.231|279.308|276.031||
2022-02-13 18:55:39|new_0222_0117|SWAV|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.619|5.448|5.642|6.266|13.735|21.579|21.417|21.123|23.93|27.444|28.292|34.875||
2022-02-13 18:55:40|new_0222_0118|SPT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.524|||19.884|19.147|24|23.853|24.517|25.057|24.294|23.702|22.982||
2022-02-13 18:55:40|new_0222_0119|ZD|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.7|1.8|2.7|3.344|5.597|5.791|6.09|6.2143|6.208|6.099|5.629|6.066|5.856|6.335|6.314|6.5|6.171|6.625|6.641|6.594|6.305|6.921|8.67|12.386|13.609|14.26|15.573|17.248|17.012|18.695|18.614|18.951|18.162|19.407|21.289|23.511|22.305|21.235|20.303|18.938|17.952|16.551|15.805|13.366|11.86|11.475|11.413|13.567|13.535|14.619|14.335|14.438|14.205|14.095|82.683|19.599|24.874|28.453|30.143|31.2|38.829|40.662|38.787|38.217|36.618|36.778|59.829|57.442|56.37|60.053|61.437|68.094|69.714|71.173|71.333|79.773|85.852|91.081|98.016|98.813|173.924|177.619|207.63|253.639|251.894|254.525|244.707|262.422|241.141|254.606|271.51||
2022-02-13 18:55:43|new_0222_0120|MIME|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.159|25.355|24.377|24.601|24.806|28.971|28.597|30.124|32.009|49.756|69.663|86.894|123.822|124.117|131.608|145.237|94.202|199.005|201.349|211.129|201.742|197.156|221.086|228.15|220.954|215.597|204.818|204.876|
2022-02-13 18:55:45|new_0222_0121|DOCN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||238.956|242.722|243.05|241.083||
2022-02-13 18:55:45|new_0222_0122|BEAM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.944||36.771|37.957|43.247|46.928|48.595|51.18|125.372|158.788|169.658|174.702||
2022-02-13 18:55:46|new_0222_0123|BE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||497.789|487.169|477.765|471.074|716.751|475.385|406.61|384.377|607.059|606.85|601.566|601.929|636.249|654.602|681.079|685.569||
2022-02-13 18:55:47|new_0222_0124|DEN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||65.6|69.9|118.9|126.4|135|143.8|156.6|183.4|408.8|423.2|292.3|301|180.7|182|189.6|204.4|211|219.53|233.622|249.674|307.514|365.778|397.741|630.469|668.007|674.367|678.058|738.817|744.085|776.358|803.661|821.312|852.511|886.089|918.18|763.936|797.362|897.789|1004.433|1069.486|1155.97|1515.876|1693.068|1793.182|1879.768|2052.808|2209.749|2363.26|2392.875|2496.185|2658.793|2874.628|3002.197|3301.585|3326.746|3420.324|3702.872|8693.452|7791.818|7902.417|6737.358|6928.028|7214.481|7681.644|8011.625|8104.67|8754.309|8981.651|8077.11|9285.701|9473.887|9642.947|9851.278|9931.977|10071.423|10196.682|10352.244|10180.074|8461.793|6681.858|5375.809|5101.797|4615.047|4489.338|3988.374|4018.388|4129.184|4147.174|4166.866|4172.154|4211.027|4255.818|4318.61|4379.631|4416.103|4407.429|4406.927|4249.058|3565.471|1309.958||1368.189|1381.175|1463.396||
2022-02-13 18:55:48|new_0222_0125|CRNC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.406|||9.883|20.113|43.751|44.799|47.913|49.625|50.338|48.733|47.56|46.406|50.962|
2022-02-13 18:55:48|new_0222_0126|FUBO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0066||0.0054|0.0056|0.005|0.0044|0.0038|0.0033|0.0045|0.0043|0.0034|0.0032|0.0025|0.0025|0.0048|0.0042|0.002|0.001|0.001|0.001|||||0.006|||0.077|0.014|0.128|0.112|3.896|3.854|0.037|7.085|6.726|6.41|6.934|11.408|12.488||
2022-02-13 18:55:50|new_0222_0127|APPN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.101|2.992|2.872|2.737|2.663|3.359|3.208|3.291|7.539|23.34|36.823|40.023|63.759|61.665|60.593|67.27|66.063|65.292|64.592|63.498||
2022-02-13 18:55:50|new_0222_0128|PGNY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.776||0.716|0.973|3.083|3.673|3.604|3.506|12.068|12.039|12.172|12.726||
2022-02-13 18:55:51|new_0222_0129|SI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.753|||2.679|3.656|7.671|8.556|8.151|3.259|7.616|7.172|6.6|2.072|1.758|1.604|1.483|3.008|
2022-02-13 18:55:52|new_0222_0130|BBIO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.575|1.882|1.865|2.984|5.625|24.61|26.038|25.826|36.833|35.813|42.236|44.849||
2022-02-13 18:55:52|new_0222_0131|MGNI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.933|||8.478|8.712|8.965|11.809|14.111|15.196|14.061|15.706|16.067|25.403|24.308|24.845|29.025|36.246|33.208|34.107|37.448|47.393|41.334|36.571|33.884|33.487|41.108|38.837|46.958|45.158|41.138|63.518|61.612|63.28|66.242|83.362|97.35||
2022-02-13 18:55:54|new_0222_0132|KLIC|net_ppe|0|||||||16||||24.5||||22.2||||19.9||||18.5|||17.2|16.6|16.4|16.5|16.1|16.5|16.5|16.4|16.8|16.7|16.9|16.9|17.1|17.5|17.1|17.5|17.7|18.2|18.7|19|20.4|20.5|21|21.5|22.3|25.5|31.8|35.1|39.8|41.1|43.8|44.4|43.8|45.6|45.3|46.9|48.9|48.3|47.1|45.4|64.1|67.485|71.3|79.58|79.474|83.867|136.457|142.364|139.215|127.952|120.234|117.731|112.591|89.742|84.758|77.925|73.679|61.238|64.463|60.315|56.892|57.506|44.674|50.302|46.719|32.428|44.372|32.739|28.243|28.487|39.271|39.11|38.341|37.953|39.483|41.372|40.763|36.9|41.282|39.641|38.25|36.046|35.054|30.385|29.715|30.059|30.766|30.604|29.782|26.501|26.059|25.233|25.504|28.441|28.781|26.592|32.881|47.541|52.531|53.432|52.231|52.755|52.793|52.152|51.923|53.234|52.076|51.312|50.195|50.342|49.635|65.725|66.233|67.762|71.72|75.619|76.064|76.067|77.32|76.343|74.851|72.37|77.656|78.339|78.018|81.835|83.638|83.311|86.172|109.574|106.233|
2022-02-13 18:55:57|new_0222_0133|SITM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.281|||19.821|19.078|19.407|19.882|20.079|20.6|23.657|29.189|39.687|46.096|
2022-02-13 18:55:58|new_0222_0134|PHR|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.211|13.757|14.5643|14.364|14.487|17.781|19.476|22.352|29.314|27.565|29.12|34.76||
2022-02-13 18:55:59|new_0222_0135|PD|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.772|7.7|10.135|10.031|12.369|41.211|39.69|37.938|37.33|37.095|36.598|35.985||
2022-02-13 18:56:00|new_0222_0136|LPRO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.299||0.669|7.168|6.934|7.208|8.046|7.992||
2022-02-13 18:56:00|new_0222_0137|EXPI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0079|0.0449|0.0761|0.0756|0.077|0.0794|0.0786|0.1012|0.0982|0.1102|0.1616|0.234|0.3523|0.5384|0.8045|1.0887|1.2982|1.5382|1.8684|1.9784|2.3194|2.7395|3.4455|4.0873|6.0045|6.692|7.003|6.982|7.59|8.667|9.773|11.787|15.825||
2022-02-13 18:56:02|new_0222_0138|KRTX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.138|0.145|0.186|0.176|0.195|2.893|2.803|3.059|2.869|1.979|9.1|9.887||
2022-02-13 18:56:03|new_0222_0139|NARI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.331|3.6662|4.176|5.476|7.498|7.631|11.695|57.603||
2022-02-13 18:56:03|new_0222_0140|MNTV|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||131.331||127.226|124.75|117.718|105.798|104.004|104.259|98.976|91.187|86.717|81.006|75.91|73.207|68.117|62.524||
2022-02-13 18:56:04|new_0222_0141|HLIO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||23.1||||37.2|38.5|38.9|39.3|39.8|40.2|41|43|44|44.1|44.5|45.6|46.5|46.576|46.585|45.546|44.984|44.596|43.79|43.743|43.555|43.636|44.091|44.357|43.987|43.208|42.334|42.792|42.829|42.658|42.428|42.539|43.687|43.426|43.187|44.315|45.181|46.061|48.009|48.909|50.355|51.995|54.354|55.676|56.999|57.806|60.346|59.803|57.726|56.859|58.438|57.79|56.633|55.046|53.644|53.353|53.127|52.981|53.031|55.312|56.959|57.367|58.402|58.9|64.672|65.948|70.555|74.105|75.731|75.854|77.424|76.577|77.716|76.472|76.478|75.187|74.121|72.736|71.573|71.235|80.515|78.75|78.25|80.636|91.931|93.922|114.428|122.66|126.868|145.147|146.607|144.23|145.854|141.912|140.605|139.318|163.177|160.695|163.201|165.778||
2022-02-13 18:56:07|new_0222_0142|MGY|net_ppe|0.0305602716469|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1565.537|||3016.671|3073.204|3168.544|3235.266|3180.166|3116.757|1209.606|1181.42|1169.949|1149.527|1147.802|1171.633|1195.875|||
2022-02-13 18:56:08|new_0222_0143|ZNTL|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.836|2.795|2.571|2.396|3.619|3.409|3.446|5.391||
2022-02-13 18:56:09|new_0222_0144|NKLA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||53.378||59.856|61.313|71.401|123.422|166.367|200.655||
2022-02-13 18:56:10|new_0222_0145|HCAT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.02|10.7|9.378|8.722|8.082|7.048|19.252|31.152|37.592|42.746|43.648|42.648||
2022-02-13 18:56:10|new_0222_0146|ONEM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.753|||168.842|198.762|231.976|243.476|250.959|264.877|286.527|310.423|431.765||
2022-02-13 18:56:11|new_0222_0147|SDGR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.967|||20.823|19.03|19.729|17.755|15.879|15.269|13.664|14.451|85.533||
2022-02-13 18:56:12|new_0222_0148|MP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||503.002|533.478|561.5|583.685||
2022-02-13 18:56:12|new_0222_0149|OM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.895||20.001|22.91|23.251|23.552|23.027|22.026||
2022-02-13 18:56:13|new_0222_0150|ZUO|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.204|10.923|16.924|18.388|19.625|19.575|20.381|28.392|87.775|88.931|86.98|84.058|80.454|81.059|77.443|75.221||
2022-02-13 18:56:14|new_0222_0151|FSR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.493|4.382|23.64|37.736||
2022-02-13 18:56:15|new_0222_0152|ZWS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||358.4|353.2|339.8|414.2|419.2|408.8|413.9|412.5|410.7|404.8|408.1|435.8|423.1|435|424.9|414.8|417.6|412.8|402.2|391.6|397.2|416.8|420.7|408.1|400.9|397.9|395.3|389.3|396.5|386.2|385.7|377.7|383|382.6|373.1|372.8|378.8|375.6|418.1||426.1|412.7|399.5|64.4|
2022-02-13 18:56:16|new_0222_0153|PLMR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.947|0.921|0.886|0.86|0.845|0.811|0.791|0.753|0.739|0.677|0.633|0.578||
2022-02-13 18:56:17|new_0222_0154|BIGC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.306|21.248|20.496|19.587|18.964|18.113|17.904|17.587||
2022-02-13 18:56:18|new_0222_0155|OCDX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||888.5|||833.9|858.7|805.6|799.5|782.6||
2022-02-13 18:56:18|new_0222_0156|SKIN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.191|8.146|10.113|12.07||
2022-02-13 18:56:19|new_0222_0157|OCGN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.283||2.163|3.378|4.878|5.422|5.428|5.513|5.213|4.815|4.665|4.263|3.86|3.503|3.146|2.814|2.723|4.448|5.173|4.352|0.141|0.135|0|0.2132|0.2225|0.249|0.2324|0.2141|0.633|0.762|0.944|1.052||
2022-02-13 18:56:20|new_0222_0158|KYMR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.083||20.285|20.943|20.686|20.502|21.766|21.724||
2022-02-13 18:56:21|new_0222_0159|ACCD|net_ppe|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.274|||11.811|13.625|12.598|11.728|10.496|9.227|12.157|12.181|11.965||
2022-02-13 18:56:21|new_0222_0160|SILK|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.88|2.846|2.743|2.697|2.734|2.707|2.885|2.824|2.844|2.777|3.428|5.132||
2022-02-13 18:56:22|new_0222_0161|VRRM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.525|82.508|75.935|77.417|113.284|113.442|113.209|110.619|108.015|106.51|139.156|139.342||
2022-02-13 18:56:23|new_0222_0162|BAND|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.18||11.562|12.389|14.946|15.902|19.331|21.77|25.136|26.363|31.799|36.085|62.685|63.778|62.469|61.435|71.136|68.668|83.544|83.879||
2022-02-13 18:56:24|new_0222_0163|SWTX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.317||0.799|0.82|0.795|0.885|1.072|1.176|3.019|2.721|2.496|3.331||
2022-02-13 18:56:24|new_0222_0164|STEP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||64.707|65.476||
2022-02-13 18:56:25|new_0222_0165|BFLY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.254|7.436|9.368||
2022-02-13 18:56:25|new_0222_0166|SLQT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.759||19.551|20.017|22.15|54.677|53.694|53.692|60.924|69.072|73.247|
2022-02-13 18:56:26|new_0222_0167|RLAY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||31.654|30.734|30.169|28.953|28.829|28.034|28.247|27.478||
2022-02-13 18:56:27|new_0222_0168|FROG|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.146||||3.532||3.919|4.497|4.963|26.209|25.462|33.842|32.688|
2022-02-13 18:56:27|new_0222_0169|NG|net_ppe|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4529|8.2717|8.5673|7.4491|7.8696|8.513|10.3771|5.7943|5.9662|13.1571|12.4452|12.088|12.3358|11.1456|10.0301|8.9698|7.786|7.8118|8.108|10.3544|9.3756|12.1788|14.9144|18.7186|1.2751|21.0549|23.6886|29.7944|29.7488|31.2896|82.6419|126.3416|125.5945|131.3563|166.5389|192.4194|205.0358|220.6828|287.0127|374.1103|410.0527|542.0944|733.8194|924.9506|942.3543|993.175|966.7473|578.9468|566.9631|659.9826|655.6777|664.9267|695.656|693.051|580.1452|28.4183|575.1973|639.9672|639.0909|2.0531|1.9472|0.8899|0.8841|59.1||||54.813|52.566|53.704|53.552|51.027|46.57|46.83|44.266|43.695|43.031|44.414|44.394|43.417|43.841|43.131|46.447|0.048|45.458|44.97||0.039||||0.042|0.775|0.716|0.684|0.634|0.588|0.549|0.481|0.423||
2022-02-13 18:56:30|new_0222_0170|CCCC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.916||17.572|17.123|16.552|16.924|16.235|15.572||
2022-02-13 18:56:30|new_0222_0171|BRP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.148||2.4594|2.7944|3.322|4.027|6.358|7.791|11.019|11.577|11.558|13.776||
2022-02-13 18:56:31|new_0222_0172|RVLV|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.907|10.28|14.239|14.89|13.517|12.914|12.673|11.857|11.211|10.832|10.297|9.631||
2022-02-13 18:56:32|new_0222_0173|SANA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.808|||101.735|109.943|112.756|119|148.273||
2022-02-13 18:56:32|new_0222_0174|OPRX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0153|0.0148|0.0144|0.014|0.0136|0.0132|0.0127|0.0135|0.0131|0.0126|0.0122|0.0117|0.0239|0.0241|0.0234|0.0221|0.0207|0.0193|0.0179|0.0165|0.0151|0.0137|0.0139|0.0134|0.0128|0.0117|0.0107|0.0101|0.0102|0.0231|0.0264|0.0893|0.1736|0.1823|0.1832|0.1805|0.1673|0.1576|0.1529|0.1499|0.1493|0.7909|0.7793|0.7443|0.7359|0.702|0.6601|0.6267|0.5948|0.5648|0.5303|0.4929||
2022-02-13 18:56:34|new_0222_0175|CERE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.624|51.784|51.92|51.98||
2022-02-13 18:56:35|new_0222_0176|PRCH|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.593|5.328|7.888|7.656||
2022-02-13 18:56:35|new_0222_0177|MEG|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.036|28.729|34.771|34.559|34.399|34.941|62.814|61.682||
2022-02-13 18:56:36|new_0222_0178|EB|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.492||44.462|44.826|44.219|45.024|46.251|46.399|41.895|39.796|33.425|31.612|25.46|21.457|19.147|17.834||
2022-02-13 18:56:37|new_0222_0179|BALY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||416.148|540.085|533.242|530.63|527.661|563.702|557.62|622.866|785.141|789.942|1269.809|1279.789||
2022-02-13 18:56:37|new_0222_0180|SUMO|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.993|3.34|3.75|3.952|4.156|13.692|13.308|12.026||
2022-02-13 18:56:38|new_0222_0181|SHYF|net_ppe|0||||||||0.7||||0.6||||1.3||||2.5||||3.7||4.3|4.3|4.4|4.3|4.4|4.4|4.5|4.5|4.5|5|5.8|6.5|6.9|7.2|7.3|9.7|10|9.7|10.5|12.1|13.4|13.2|12.9|12.8|12.8|12.6|12.3|12.3|12.2|12.1|11.4|11.4|11.2|12|11.9|12|11.8|11.4|23.4|22.9|22.6|22.6|11.1274|22.2889|21.8587|10.7183|10.5957|10.5784|10.6907|10.787|11.2882|12.4052|14.6943|14.5597|15.1554|14.9836|15.1577|15.0054|14.784|15.6162|16.2103|17.9757|18.2389|18.3888|18.2572|18.3541|18.4781|18.6229|19.7158|23.9631|29.6591|35.8741|42.4461|51.4792|56.6732|59.2924|62.0428|66.2262|66.7855|65.7803|67.394|65.8153|77.581|78.8234|74.5375|72.93|71.268|70.369|67.835|66.82|65.399|56.317|58.437|58.273|59.122|58.734|57.442|55.85|54.278|53.159|52.19|51.07|50.417|50.162|49.547|47.799|47.32|47.439|49.904|50.998|53.116|58.134|57.078|55.984|55.177|54.966|54.63|55.547|32.485|69.105|70.548|99.299|72.221|71.188|66.677|72.889|89.164|93.03|96.24|101.677||
2022-02-13 18:56:42|new_0222_0182|BNGO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.0058|2.6143|2.4405|2.0493|1.7773|1.5371|1.2789|1.3679|1.9496|2.12|2.55|3.635|4.9104|5.806|6.084|8.554||
2022-02-13 18:56:43|new_0222_0183|XPEL|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4579|0.6596|0.6364|0.5775|0.2963|0.3365|0.3249|0.2398|0.2452|0.2569|0.2524|0.2395|0.2161|0.2111|0.2306|0.2436|0.2376|0.2438|0.267|0.2817|0.2975|0.3731|0.4099|0.4938|0.5179|0.6307|0.7434|0.768|0.7903|0.891|1.0197|1.186|1.2353|1.2709|1.2572|1.2916|1.3521|1.3396|1.324|1.5617|2.1532|2.1725|2.329|2.5891|3.3842|7.7069|7.7275|8.1818|9.0938|10.0516|9.8103|9.6923|10.6799|12.5046|16.8711|20.4486||
2022-02-13 18:56:45|new_0222_0184|HYFM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.071|||19.18|22.277|21.131|35.181|56.659||
2022-02-13 18:56:46|new_0222_0185|EPAC|net_ppe|2||||||||||||||16.1||||17.3||||26.5||||81.7|83.3|86.7|87.8|90.1|90.7|88.8|78.5|74.6|73.2|72|53.8|55.2|51.5|50.1|51.5|53.6|53.984|60.937|67.134|67.745|66.665|66.093|67.061|68.435|72.925|71.53|75.164|76.236|78.866|84.842|87.445|90.58|119.298|124.24|129.433|225.2|275.657|276.372|270.932|78.998|270.676|267.491|70.679|49.168|48.569|47.045|44.503|39.482|39.398|37.911|38.043|36.828|57.514|60.117|64.197|59.197|63.555|54.427|50.292|47.972|50.375|76.583|80.698|83.879|82.336|83.652|95.595|94.544|92.737|112.22|116.71|122.817|125.005|126.133|136.308|134.55|141.2|134.238|134.02|129.118|127.129|114.01|111.439|108.382|107.441||110.769|128.649|118.582|118.458|115.965|115.884|117.759|114.124|104.603|201.496|205.328|208.179|170.453|169.101|163.915|153.178|148.445|142.458|138.563|110.867|118.228|114.015|110.542|115.192|117.377|94.521|98.988|102.411|100.765|54.974|79.16|83.132|89.973|56.729|56.094|63.065|60.671|61.405|60.219|61.258|50.147|48.59|47.732||
2022-02-13 18:56:49|new_0222_0186|ONTO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.8|3.1|3.152|3.207|3.237|3.824|4.216|5.359|5.448|5.221|5.042|4.946|7.638|7.454|7.27|6.985|6.681|6.817|6.741|6.834|8.607|8.33|7.451|7.378|7.448|8.599|16.282|16.715|17.707|16.882|16.191|16.087|15.777|16.062|17.518|18.483|18.065|19.053|17.778|16.703|15.698|12.841|12.541|11.551|13.607|13.677|13.108|12.55|11.563|12.53|11.077|11.179|11.154|11.909|13.378|12.484|13.011|13.058|12.552|11.837|12.244|12.938|13.06|12.787|12.178|12.346|13.95|13.513|12.355|11.858|12.329|15.091|15.849|17.342|17.498|16.88|16.763|18.874|32.333|31.915|31.749|122.008|119.355|116.847|112.792|107.619|109.566|108.464|104.397|82.094|
2022-02-13 18:56:52|new_0222_0187|CSTL|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.529|1.7196|1.7432|1.7982|2.06|2.733|5.024|6.646|7.102|7.78|8.092|8.866||
2022-02-13 18:56:53|new_0222_0188|GDYN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.885|4.087|2.719|2.477|2.809|2.845|3.758|4.125||
2022-02-13 18:56:53|new_0222_0189|MORF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.843|2.233|2.534|2.716|3.446|3.222|3.024|2.816|2.606|2.393|2.331|2.584||
2022-02-13 18:56:54|new_0222_0190|ARKO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1651.391|1644.694|1709.411|1688.916||
2022-02-13 18:56:55|new_0222_0191|STEM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||118.216|128.043||
2022-02-13 18:56:56|new_0222_0192|OEC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||460.4573|449.2793|450.8145|435.9684|435.5951|415.7565|423.824|419.3715|421.8573|428.6425|425.3568|415.7456|407.7731|414.8367|423.5366|427.5459|462.129|460.497|429.603|431.045|483.534|482.903|500.591|505.336|561.585|564.955|585.632|660.457|696.168|697.863|725.852|745.701||
2022-02-13 18:56:57|new_0222_0193|GRWG|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2712||0.4469|0.4734|0.5499|0.6533|0.9549|1.1364|1.2595|1.2976|1.4116|1.7714|1.8208|6.8824|8.2938|10.786|10.9692|10.9522|11.6466|12.5981|18.5635|22.727|42.116|52.91||
2022-02-13 18:56:58|new_0222_0194|BLI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.257|23.182|27.757|27.3|31.262|33.375|36.563|51.784||
2022-02-13 18:56:58|new_0222_0195|INBX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.759|11.235||10.683||11.732|11.459|11.323|10.857|10.363|9.901||
2022-02-13 18:56:59|new_0222_0196|RSI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.311|4.718|||
2022-02-13 18:56:59|new_0222_0197|ROAD|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||115.911|118.638|125.264|177.222|178.692|178.972|197.869|201.712|205.87|238.034|248.652|244.63|244.613|292.173|296.671|303.358|411.367|439.968|
2022-02-13 18:57:00|new_0222_0198|SWBI|net_ppe|0.965956092905||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0193|0.0375|0.0389|0.0342|0.0312||8.6047|9.0343||4.1992|8.0927|9.1238||7.1351|7.4752|8.4854||11.0212|11.177|13.8356||16.7264|18.1339|20.927||28.1819|30.3895|31.6113||44.4243|48.8998|49.1751||50.643|49.533|49.2489||51.135|53.826|54.356||58.718|58.034|57.456||62.39|63.47|64.934||60.528|63.19|68.954||86.382|93.876|103.093||120.44|133.585|134.027||133.844|134.184|138.396||135.405|145.254|151.499||149.685|145.922|143.774||159.125|172.788|179.636||183.268|174.355|170.348||147.739|156.785|147.907||141.612|139.626|136.932||
2022-02-13 18:57:03|new_0222_0199|TLS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||9.321|||8.891|8.534|8.268|7.978|7.738|7.646|7.468|7.271|7.038|6.859|6.972|6.97|6.818|6.681|6.47|6.239|6.165|5.742|5.457|5.223|5.107|4.847|4.517|4.267|3.985|3.883|3.792|3.54|3.256|14.618|14.328|19.689|19.339|18.913|18.481|18.043|17.712|17.262|16.898|16.578|16.302|16.117|15.789|16.407|16.255|16.344|16.814|16.796|17.024|17.426|21.25|20.801|21.657|21.546|21.976|22.46|23.795|23.861|25.168|25.893|15.367||
2022-02-13 18:57:04|new_0222_0200|REAL|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||33.286|35.224|40.427|45.715|55.831|183.983|178.798|176.957|181.59|209.968|219.517|230.78||
2022-02-13 18:57:05|new_0222_0201|MMAT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.3766|12.3011||
2022-02-13 18:57:05|new_0222_0202|LUNG|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.463||7.691|10.653|10.45|10.203|10.6|13.177||
2022-02-13 18:57:06|new_0222_0203|IHRT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3081.487||3548.159|3447.753|3429.5|3412.07|3332.393|3259.714|3169.476|3186.514|3145.554|3117.816|3118.22|3037.215|3063.327|3053.008|3021.548|3006.451|3036.854|2965.864|2903.655|2881.27|2897.63|2855.386|2814.319|2728.741|2699.064|2585.79|2404.926|2342.086|2212.556|2144.44|2068.547|2038.854|1948.162|1922.631|1926.659|1888.063|1884.714|1838.799|1755.279|1719.091|502.202|4100.513|1734.987|1720.346|1728.638|1700.582|1660.056|1648.71|1637.589|1606.667|1561.012|1517.476||
2022-02-13 18:57:07|new_0222_0204|ALXO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.86|0.757|0.037|0.045|0.052|0.047|0.167|0.562||
2022-02-13 18:57:07|new_0222_0205|DNMR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126.182|148.906|176.529|241.074||
2022-02-13 18:57:08|new_0222_0206|CHX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||213.562|220.055|233.53|236.067|244.328|244.886|250.573|249.385|272.47|235.114|1069.034|987.104|977.017|958.584|937.826|892.445||
2022-02-13 18:57:09|new_0222_0207|NRIX|net_ppe|2|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.871||5.789|6.532|6.672|6.96|8.345|9.569|25.345||
2022-02-13 18:57:10|new_0222_0208|HRMY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.33|1.233|1.138|1.038|0.938|0.842|0.944|0.937||
2022-02-13 18:57:10|new_0222_0209|CCSI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||115.022||101.153|101.875||
2022-02-13 18:57:11|new_0222_0210|UTZ|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||171.717|||285.481|270.416|262.999|285.611|281.121||
2022-02-13 18:57:12|new_0222_0211|MNMD|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.019|0.086|0.114||
2022-02-13 18:57:12|new_0222_0212|GSKY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.848|7.67|8.518|9.768|10.232|22.813|27.089|28.122|18.309|29.854|21.951|22.638|21.452|21.826|22.35|22.63||
2022-02-13 18:57:13|new_0222_0213|GBIO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.845|22.617|22.822|22.888|23.781|55.908|55.597|54.214||
2022-02-13 18:57:14|new_0222_0214|TTCF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.238||||16.083|19.312|39.231|39.669||
2022-02-13 18:57:15|new_0222_0215|DM|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.536|12.16|12.331|13.228|33.417||
2022-02-13 18:57:15|new_0222_0216|RPAY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2471|||1.4852||1.8764|1.7888|1.7087|11.7029|11.6306|13.4855|13.5295||
2022-02-13 18:57:16|new_0222_0217|CNR|net_ppe|0.902344639199|||||||||||||||||||||||||||||||||||||||9.2||14.8|15.3|16.1||18.7|19.6|22.2||23.9|24.7|25.6||39.2|41.6|42.8||47.1|46.9|51.2||51.8|166|179.5||189.9|194.9|197.9||226.638|229.32|231.042||229.047|227.636|224.593||216.496|209.507|205.334||201.463|204.193|201.826||192.843|189.786|185.687||188.02|186.997|185.278||245.45|247.522|252.58||264.936|268.933|261.994||256.333|252.075|251.163||244.816|240.727|232.51||221.254|219.202|214.453||208.857|208.783|208.514||211.346|271.536|268.875||265.703|262.118|260.918||252.966|249.493|244.714||270.003|266.239|257.892||255.972|244.347|242.212||234.831|230.042|226.995||221.398|230.851|236.24|931.099|917.392|952.1|968.996|953.132|945.133|912.941|895.928|888.622|841.267|861.687|||
2022-02-13 18:57:19|new_0222_0218|AFMD|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.4278|1.3313|1.2374|1.3247|1.1844|1.006|1.0083|1.0791|1.0004|1.0563|0.9978|0.948|0.869|0.8848|1.1485|1.3195|1.3353|1.44|1.4221|1.4769|1.6175|2.2561|2.971|2.8195|3.4893|3.1676|3.1187|3.9789|3.8941|4.9013|5.3349|4.9017||
2022-02-13 18:57:21|new_0222_0219|SNCY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||510.195|||562.574|546.037|545.543|578.413|635.336|573.6|
2022-02-13 18:57:21|new_0222_0220|EBC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.567|53.981|52.475|50.539|48.668|46.619|44.733|44.048|80.984|
2022-02-13 18:57:22|new_0222_0221|PAYA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.805|14.057|14.413|14.416||
2022-02-13 18:57:22|new_0222_0222|CTLP|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1847|0.2014|0.3619|0.3848|0.5518|0.5783|0.6675|0.7613|0.6835|0.6301|0.5769|1.9324|1.8038|1.6762|1.501|0.9438|1.151|0.7284|0.6705|0.603|0.6098|0.5525|0.5787|0.6849|0.7498|0.921|1.048|1.1193|1.0951|1.1827|1.5326|1.8768|1.8446|1.9552|2.0549|2.0248|1.8645|2.2936|2.1491|2.0819|1.9697|2.1619|3.6314|4.5119|4.8188|7.9346|7.4489|7.3958|8.6236|9.2176|9.8699|11.8001|13.0375|14.6479|15.5286|17.2401|18.098|19.3115|20.7555|21.1386|17.7803|16.4507|13.5744|12.869|11.89|10.856|10.584|9.765|9.57|9.433|9.173|12.111|11.85|12.622|12.198|11.273|9.778|9.546|9.116|9.59|14.211|15.242|14.196|13.475|12.943|11.984|10.168|8.619|9.962|11.846|
2022-02-13 18:57:25|new_0222_0223|HNGR|net_ppe|0||||||||||||||||||||||||||||4.2||||4.6||||4.7|5.4|5.5|6.3|6.5|7.3|7.4|7.7|8.1|8|8.1|8|8|8.1|8|7.9|7.8|7.6|7.6|7.6|17.3|17.3|17.6|17.6|18.2|18.7|19|22.5|22.7|23.1|23.7|41.1|46.1|46.83|47.51|47.126|46.994|46.03|40.732|38.528|37.778|34.964|35.077|35.181|35.546|36.58|38.873|40.953|43.27|45.353|48.251|49.77|47.966|46.244|45.482|44.565|43.497|42.635|41.578|40.878|42.294|42.875|44.05|44.532|47.314|46.442|47.15|47.283|50.734|49.301|49.085|51.977|62.311|63.21|66.684|65.433|103.304|104.435|104.112|104.515|104.772|106.14|109.311|110.918|114.461|111.901|115.242|115.963|116.289|131.419|142.65||||||||||||||93.615|91.302|91.378|89.424|89.489|186.168|190.456|194.941|196.104|206.167|220.242|215.009|212.63|212.33|210|210.889||
2022-02-13 18:57:29|new_0222_0224|TMDX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.474|3.75|4.375|4.746|4.792|4.713|4.404|4.69|4.754|4.734|4.954|5.063||
2022-02-13 18:57:30|new_0222_0225|ALVR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.109|11.339|10.558|9.769|9.504|11.617|10.774|32.6||
2022-02-13 18:57:30|new_0222_0226|BRBR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.9|||11.2|11.7|10.6|10.3|9.9|10.2|9.7|8.9|8.7|8.9|9.1|
2022-02-13 18:57:31|new_0222_0227|CRSR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.365||14.692|15.404|16.475|15.32|72.046|68.74|16.819|
2022-02-13 18:57:32|new_0222_0228|ACEL|net_ppe|0.0375|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||119.201|125.477|123.759|130.656|143.565|143.674|144.688|147.687|||
2022-02-13 18:57:33|new_0222_0229|PAE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||192.588|189.81|181.216|185.671|218.985|210.928|233.474|229.238||
2022-02-13 18:57:33|new_0222_0230|AORT|net_ppe|0||||||||||||||||||||||||||||||||||||1.8||||1.7||1.5|1.5|1.9|2.4|2.5|2.5|2.5|2.5|2.7|3.1|3.3|3.5|4.6|9.7|11.6|12.4|12.8|13.5|15.5|18|18.5|19|21.5|21.8|21.7|21.3|18.674|19.226|20.467|23.085|25.579|29.64|32.885|32.769|39.246|39.544|39.574|39.448|38.13|36.879|35.852|33.68|32.886|31.733|30.739|29.719|28.724|27.762|26.631|25.629|24.375|23.456|23.151|22.396|21.39|20.649|19.803|19.207|18.64|18.015|17.391|17.086|16.438|16.195|15.544|14.939|14.309|13.881|13.497|13.28|13.086|12.587|12.837|12.634|12.308|12.018|12.069|11.924|11.667|11.744|11.958|11.917|12.171|11.994|12.261|12.16|12.002|12.013|12.108|12.036|11.484|16.497|16.416|17.218|18.502|20.192|20.694|20.607|33.579|34.408|32.947|32.072|31.028|53.215|53.236|52.275|54.144|52.301|51.534|51.237|51.648|70.57|84.776|83.886||
2022-02-13 18:57:36|new_0222_0231|GNOG|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.606|0.572|0.827|1.831||
2022-02-13 18:57:37|new_0222_0232|MODV|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.3869|1.801|1.7722|1.783|2.1134|2.1858|2.3159|2.2899|2.3204|2.4048|2.3848|2.5567|2.6179|2.592|2.7837|2.7735|2.7363|4.0448|11.5617|11.2651|11.2709|12.183|11.9834|11.4636|11.6566|11.4105|11.1663|12.5262|13.0304|16.0383|16.4011|16.9065|23.6784|24.3003|28.5631|31.0099|31.4373|30.5821|30.38|29.858|29.908|30.886|32.709|33.321|45.582|44.496|42.648|58.689|62.127|51.349|46.158|61.419|67.324|57.451|46.22|47.112|47.761|48.191|37.672|50.447|47.45|47.027|22.965|42.885|40.902|42.234|43.338|41.279|40.657|39.862|58.472|59.593|76.059|96.615||
2022-02-13 18:57:39|new_0222_0233|RAPT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.159|4.247|4.277|4.002|3.707|3.606|3.21|3.073|2.982|2.929|2.737|2.578||
2022-02-13 18:57:40|new_0222_0234|KROS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.913|1.938|1.806|1.715|1.602|1.633|1.929|2.56||
2022-02-13 18:57:40|new_0222_0235|PLBY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.093|20.925|26.104||
2022-02-13 18:57:41|new_0222_0236|PNTG|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.458||251.106|252.82|330.972|331.03|330.846|328.677|326.534|323.292|321.4|318.194||
2022-02-13 18:57:41|new_0222_0237|DMTK|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.21|0.977|1.736|2.069|2.324|2.731|3.124|3.285|12.457||
2022-02-13 18:57:42|new_0222_0238|TSAT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:57:43|new_0222_0239|NOTV|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.7|11.1|11.5|14.6|15.4|16.4|16.6|17.4|19|18.882|18.867|18.9127|18.62|18.763|18.619|18.9216|19.105|19.476|21.728|22.824|24.385|24.42|30.912|31.172|32.096|32.347|32.12|31.901|31.777|26.708|26.612|26.565|26.372|27.009|26.656|25.766|25.308|23.925|23.483|22.927|23.453|23.636|23.419|23.135|22.646|22.276|21.82|21.282|20.746|20.145|19.715|19.439|19.233|18.787|20.517|20.399|20.751|20.329|20.021|18.628|18.167|17.736|17.329|16.913|16.564|16.267|16.18|15.949|15.695|15.451|15.546|15.989|15.802|15.938|16.09|16.136|15.867|15.54|15.207|14.965|14.74|14.625|14.745|16.61|16.761|17.787|21.056|22.828|36.417|36.906|37.494|37.508|38.151|38.168|53.439|56.396||
2022-02-13 18:57:46|new_0222_0240|PMVP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.739||0.609|0.573|0.569|1.525|12.016|11.804||
2022-02-13 18:57:46|new_0222_0241|SEER|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.687|||8.635|8.441|8.682|10.776|12.588||
2022-02-13 18:57:47|new_0222_0242|NOVA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1328.457|1399.299|1499.891|1620.048|1745.06|1884.576|2006.115|2172.727|2323.169|2446.103|2591.041|2737.619||
2022-02-13 18:57:47|new_0222_0243|OVV|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4881.4204|5132.58|5296.919|14599.2207|14566.3088|14247|15854.9865|17212.7242|18074.2748|19545|19997.5166|22981.3064|23599.2473|22503|23859.9335|22094.3029|23866.1398|24881|25899.6695|27887.2253|28516.8889|28211|28796.4261|30211.8061|32186.4278|35865|35942.0627|37070|37374|31910|35657|37377|38481|26173|26758|26510|27368|28701|29285|27431|26466|16057|14580|12305|11322|9751|9910|9678|9938|10035|9930|11064|10228|18015|15162|13329|11482|9857|9197|8692|8004|8139|8348|8545|8694|8954|9117|9318|9533|8972|15010|15280|15126|16238|15080|11636|10223|10441|9514|8535|8590||
2022-02-13 18:57:50|new_0222_0244|BTRS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.65|16.38|16.194|15.953||
2022-02-13 18:57:50|new_0222_0245|AMTI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.091|5.349|6.786|8.437|8.447|13.245|17.207|18.318||
2022-02-13 18:57:51|new_0222_0246|ULCC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||290|||||||||||||||2426|2469|2569|2678||
2022-02-13 18:57:52|new_0222_0247|AVNT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||743.3|703.8|696.5|674.1|667.5|683.6|673.4|683.8|683.2|507.9|672.7|667.9|653.7|486.1|474|440.3|431.2|478.9|431.3|414.3|405.6|436|426.1|423|424.1|442.4|437.3|439.2|451.2|449.7|468.9|467.5|444.5|432|409.9|408.8|395.6|392.4|379.1|363.7|368.1|374.4|379.6|379.4|365|397.6|393.2|379.3|380.7|385.8|671.6|654.7|644.4|646.2|631.2|612.3|595.6|596.7|578.1|581.8|574.5|583.5|579.9|581.7|605|426.3|605.6|435.6|447.8|461.6|486.5|486.3|487.7|384.5|573.7|572.2|451|471.2|459.7|459|762.8|775.8|756.4|767.4||750.2|
2022-02-13 18:57:54|new_0222_0248|AGTI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||264.415|256.994|||
2022-02-13 18:57:55|new_0222_0249|RXT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1036.1|1014.6|1081.7|1055.3|1055.7|1035.6|1043.3|1004.9||
2022-02-13 18:57:56|new_0222_0250|IMXI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.491||9.2457|9.5253|10.393|10.727|11.071|11.55|13.282|13.055|12.735|12.77|13.021|13.831|13.937|14.051||
2022-02-13 18:57:57|new_0222_0251|PRVA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.814|10.394|10.067|9.718||
2022-02-13 18:57:57|new_0222_0252|ALHC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||37.033|37.98|38.408|39.777||
2022-02-13 18:57:58|new_0222_0253|NUVB|net_ppe|0.0583333333333||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.772|0.766|0.758|||
2022-02-13 18:57:58|new_0222_0254|POWW|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2187|0.2116|0.5283|0.7724||1.7528|2.2629|2.643|21.9998|25.5906|25.0144|23.7481|21.4781|19.4459|20.4063|21.775|23.6434|25.8492|28.6311||
2022-02-13 18:58:00|new_0222_0255|FA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||180.602|172.239|161.33||
2022-02-13 18:58:01|new_0222_0256|CRIS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.4373|7.8666|8.1892|8.681|10.9001|11.0607|5.2765|4.5787|4.1842|3.7753|3.3909|3.0224|2.6931|2.5007|2.2838|2.6999|2.7105|3.4166|4.1657|4.3499|5.0155|5.3476|5.0488|4.7611|4.4528|4.3936|3.8105|3.2095|2.8379|2.5776|2.3557|2.1173|1.8752|1.4482|1.2645|1.0765|0.8896|0.715|0.5346|0.3936|0.2894|0.303|0.3213|0.504|0.4755|0.4557|0.4359|0.4289|0.4616|0.4342|0.435|0.5009|0.4675|0.4457|0.4086|0.4394|0.4074|0.4077|0.364|0.3231|0.3155|0.278|0.3836|0.451|0.406|0.413|0.41|0.426|0.384|0.366|0.39|0.352|0.312|0.267|1.048|0.832|0.576|0.303|0.396|7.886|7.611|7.241|6.996|6.751|6.505||
2022-02-13 18:58:04|new_0222_0257|VBIV|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7687|0.634||||0.6627||||0.6196||0.5541|0.4959|0.4738|0.4932|0.4867|0.4855|0.0072|0.009|0.0069|0.014|0.008|0.0086|0.0083|0.0104|0.0098|0.0094|0.0097|0.0099|0.002|0.0026|0.389|0.003|0.0025|0.0025|0.0024|0.866|0.0037|0.0038|0.0046|0.0043|1.3308|1.3493|0.0035|1.1142|1.0356|1.2853|1.8186|2.123|3.006|3.9596|4.3547|5.6473|186.6011|128.7993|120.2956|122.1004|124.9419|122.5637|126.6372|125.2862|124.5628|122.51|124.9273|121.0249|116.5842|120.7831|115.4427|110.9931|39.5014|40.3213|1.712|1.75|1.8|1.891|1.861|1.85|2.053|2.254|2.153|2.245|2.942|4.738|7.293|8.525|11.663|11.966|12.075|11.654|10.817|11.507|11.219|12.275|11.536|11.402|10.918||
2022-02-13 18:58:07|new_0222_0258|POLY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||10.4|10.7|11|11.5|12.2|12.3|12.5|12.9|13.7|16|17.2|18|19|20.6|21.3|21.1|21.3|20.6|20.5|19.6|20.3|21.1|21.9|22.5|23.577|24.317|27.04|30.341|32.683|32.913|33.776|34.814|35.7|36.581|37.291|37.589|36.957|36.136|35.815|41.109|42.124|48.61|49.959|52.455|59.745|66.445|82.099|86.792|93.874|97.738|99.21|97.227|97.259|98.653|99.524|98.321|98.53|98.231|102.543|98.44|95.719|89.454|71.224|67.866|65.7|64.946|64.859|67.376|70.622|71.542|74.249|75.537|76.159|88.75|89.766|93.552|99.111|107.814|118.318|124.933|134.402|137.046|138.324|139.292|139.413|139.074|143.188|145.349|149.735|151.863|152.263|150.65|150.307|148.759|146.83|144.802|142.129|139.577|216.802|212.138|204.826|196.376|186.638|177.482|165.858|159.539|150.348|143.489|140.875|131.294|128.347|126.973|
2022-02-13 18:58:10|new_0222_0259|FLYW|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.101|6.084|7.536|8.69||
2022-02-13 18:58:11|new_0222_0260|GATO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.092||28.991|28.418|0.061|||||
2022-02-13 18:58:11|new_0222_0261|PHAT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0|||0.04|1.396|1.707|3.362|3.347|3.359|3.168|2.95|2.723||
2022-02-13 18:58:12|new_0222_0262|DTIL|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.147|27.908|32.962|38.959|39.571|45.372|44.036|43.185|41.5|40.007|38.602|37.049||
2022-02-13 18:58:13|new_0222_0263|VLDR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||26.278|||17.808|16.805|34.534|32.906|31.742||
2022-02-13 18:58:13|new_0222_0264|ONEW|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.587||21.8351|30.5747|15.954|17.489|16.699|16.785|18.442|62.833|64.612|66.206|||
2022-02-13 18:58:14|new_0222_0265|EOSE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.653|7.995|8.392|10.279||
2022-02-13 18:58:15|new_0222_0266|BCAB|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.675|||3.982|4.102|4.351|4.223|3.908||
2022-02-13 18:58:15|new_0222_0267|PCT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||30.4101|||32.7815|70.2184|108.388|138.411|189.222||
2022-02-13 18:58:16|new_0222_0268|GCMG|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.87|6.11|5.878|||
2022-02-13 18:58:16|new_0222_0269|STOK|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.192|1.396|1.722|1.942|2.512|4.862|4.465|4.274|3.79|3.555|4.142|8.269||
2022-02-13 18:58:17|new_0222_0270|RMO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.953|11.732|11.78|15.905||
2022-02-13 18:58:18|new_0222_0271|VERV|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.984|5.202|6.417|8.909||
2022-02-13 18:58:18|new_0222_0272|PRG|net_ppe|0||||||||||||||||||||||||||||94|91.1|89.6|88.6|89.6|88.9|88.5|89.9|90.4|89.1|90.4|93.2|96|98.3|104.9|108.8|121.6|132.4|142.5|145.2|143.3|145.5|145.4|143.6||152.4|166.8|31.7|183.3|181.125|180.288|185.614|216.8|222.805|236.099|243.937|244.3|245.951|256.09|261.692|275.7|284.855|293.688|311.124|330.887|334.673|333.302|335.931|77.282|76.577|78.894|81.672|87.094|88.214|90.496|93.5|99.584|99.813|101.136|105.729|111.118|114.725|119.177|133.899|133.759|134.367|138.231|143.961|170.294|175.977|189.749|226.981|243.447|246.69|241.046|212.318|224.431|227.7|207.393|215.884|215.183|193.953|199.424|206.862|204.912|207.174|214.128|219.044|226.619|225.853|224.969|225.371|230.598|231.927|231.678|231.352|231.293|230.792|227.941|224.301|219.417|214.518|211.886|212.217|225.836|220.508|214.623|213.163|211.271|204.447|200.842|205.456|121.479|207.415|206.984|216.337|122.821|599.146|571.878|560.855|37.572|535.736|507.89|492.281|28.323|45.835|45.503|43.668||
2022-02-13 18:58:21|new_0222_0273|STTK|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.437||2.572|2.515|3|5.411|7.571|8.651||
2022-02-13 18:58:22|new_0222_0274|VEI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:58:22|new_0222_0275|MASS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.571|||7.401|7.137|6.993|7.362|7.062||
2022-02-13 18:58:23|new_0222_0276|ATLC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.4|3.5|5.2|6.605|8.18|10.272|11.705|14.268|17.609|22.729|26.143|34.522|33.021|30.49|30.651|29.296|28.623|25.782|24.265|24.307|24.006|25.79|29.129|31.552|34.298|34.462|37.694|48.383|58.139|64.32|68.076|63.986|67.644||92.694|84.466|79.602|63.023|52.857|48.297|43.265|39.292|35.439|32.263|28.242|25.532|23.397|15.893|10.431|7.869|7.561|8.098|8.343|8.375|7.363|7.192|7.054|7.725|24.993|37.786|32.284|21.718|22.318|21.213|17.156|18.478|15.373|10.352|6.78|4.907|4.177|3.829|3.568|3.382|3.296|3.229|3.021|2.908|2.724|3.625|20.398|19.422|18.101|16.829|15.551|14.59|12.927|11.421|10.013|8.674|6.431||
2022-02-13 18:58:25|new_0222_0277|APPH|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||192.665|242.807|293.373||
2022-02-13 18:58:26|new_0222_0278|ORGO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.112||||39.623|39.454|40.751|44.254|47.184|50.071|53.033|55.937|60.068|75.137|96.27|101.296||
2022-02-13 18:58:27|new_0222_0279|AKRO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0|0.226||1.847|1.793|1.732|1.672|1.612||
2022-02-13 18:58:27|new_0222_0280|VITL|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.458|25.63|26.823|27.692|30.118|32.92|36.33|42.169||
2022-02-13 18:58:28|new_0222_0281|GIC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||12.2|13.7|13.9|17.3|19|19.4|19.8|21.9|21.7|22.6|28.4|29.4|31|31.8|32.9|34|34.8|37.2|42|46.8|61.273|64.967|73.53|74.749|76.257|81.917|85.777|82.623|82.091|71.833|73.551|71.133|69.813|69.469|68.729|68.647|67.173|65.209|64.173|65.563|63.678|61.19|58.965|57.259|46.781|48.229|47.392|48.586|47.831|49.29|49.356|47.58|51.069|53.976|52.134|48.465|48.943|51.493|63.046|65.598|64.772|62.622|70.65|73.765|74.412|73.352|70.877|70.7|69.259|70.586|71.1|63|60.7|60.4|59.3|59.4|57.1|57.5|54|41.2|40.5|39.7|38|38.3|36.9|34.4|33.3|16.4|15.9|15.7|15.1|14|14.7|14.6|14.3|14.9|66.2|78.7|79.1|77.1|73.3|73.8|94.8|93.9|91.9|90.9|88.8||
2022-02-13 18:58:31|new_0222_0282|PGEN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.687|18.939|18.41|17.02|16.629|18.116|17.389|35.596|38|38.015|40.863|42.201|42.739|44.673|46.659|54.429|58.007|61.233|84.222|93.335|102.2|107.044|103.411|107.245|82.314|162.777|141.143|144.322|50.564|78.087|62.052|58.448|43.409|41.443|44.071|43.554||
2022-02-13 18:58:32|new_0222_0283|PAVM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0|0.0124|0.0136|0.0195|0.018|0.0216|0.0198|0.018|0.0162|0.0144|0.0126|0.0367||0.0359|0.0548|0.051||||||||0.451||
2022-02-13 18:58:33|new_0222_0284|IGMS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.472||2.386|12.467|18.019|18.191|22.6|26.579|34.812|38.411|39.283|56.794||
2022-02-13 18:58:34|new_0222_0285|GOEV|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.339|59.276|103.185|155.368||
2022-02-13 18:58:34|new_0222_0286|VTGN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0012||0.001|0.0009|0.0008|0.0007|0.0006|0.0005|0.0004|0.0003|0.077|0.0742|0.0866|0.0745|0.0731|0.0672|0.1892|0.1807|0.1781|0.2051|0.1907|0.1763|0.1632|0.1501|0.137|0.1171|0.1026|0.0882|0.0786|0.0876|0.0763|0.0692|0.0599|0.2865|0.2629|0.242|0.2228|0.2074|0.359|0.3618|0.3349|0.3127|4.1198|4.0108|3.9007|3.7892|3.6763|3.6606|3.6943|3.587|3.6081|3.5257||
2022-02-13 18:58:35|new_0222_0287|RLMD|net_ppe|0.437424058323||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0|||0.0017|0.0015|0.0014|0.0013||0.0169|0.0235|0.0233|0.0239|0.0223|0.5357|0.5296|0.5313|0.536|0.5149|0.5118|0.0023|0.0044|0.0038|0.0032|0.0121|0.0107|0.0094|0.0083|0.0072|0.0061||0.004|0.0029|0.0021|0.0013|0.0005|0|0|||
2022-02-13 18:58:37|new_0222_0288|SWIM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||47.357|50.605|56.18|58.767||
2022-02-13 18:58:37|new_0222_0289|RXRX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||25.967|44.642|48.549|55.439||
2022-02-13 18:58:38|new_0222_0290|ADGI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:58:38|new_0222_0291|PLRX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.079|4.201|4.029|4.144|4.321|4.266|4.367|4.706||
2022-02-13 18:58:39|new_0222_0292|XMTR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.878|8.17|9.752|11.551||
2022-02-13 18:58:39|new_0222_0293|MAX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.755||0.71|0.701|0.762|0.749|1.06|1.06||
2022-02-13 18:58:40|new_0222_0294|LFST|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.349|70.802|91.799|115.049||
2022-02-13 18:58:41|new_0222_0295|LAW|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.723|5.63|5.858|6.062||
2022-02-13 18:58:41|new_0222_0296|BHG|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.264|15.784|19.101|30.932||
2022-02-13 18:58:42|new_0222_0297|ONTF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.37|||7.886|9.051|9.072|9.775|8.849||
2022-02-13 18:58:42|new_0222_0298|HGEN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.427||0.298|0.256|0.23|0.193|0.168|0.375|0.276|0.21|0.334|0.339|0.414|0.473|0.447|0.366|0.288|0.17|0.145|0.121|0.068|0.053|0.041|0.03|0.019|0.01|0|0||||||||||||||
2022-02-13 18:58:44|new_0222_0299|ALGS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||16.087||16.212|15.646|14.908|14.526|13.753|13.158||
2022-02-13 18:58:44|new_0222_0300|CFB|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||74.945|73.267|72.185|71.314|70.21|68.817|68.889|70.599|70.509|69.27|67.918|66.598||
2022-02-13 18:58:45|new_0222_0301|OLMA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.026|||0.024|0.075|0.526|0.866|0.975||
2022-02-13 18:58:45|new_0222_0302|CLPT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.2188||1.2372|1.2817|1.2871|1.2494|1.2049|1.2375|0.9032|0.8011|0.6043|0.5594|0.483|0.4069|0.4329|0.4951|0.4406|0.4593|0.5397|0.4307|0.3282|0.3835|0.2981|0.2464|0.2677|0.3879|0.289|0.3219|0.3777|0.854|0.8994|0.875|0.821|0.7369|0.6637|0.6216|3.055|2.905|2.838|2.815||
2022-02-13 18:58:47|new_0222_0303|EBET|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0|0.1482|0.1358|0.0864|0.2582||
2022-02-13 18:58:47|new_0222_0304|TCRT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2407|||0.2329|0.2697|0.3018|0.2951|0.295|0.4512|0.6015|0.6611|0.7192|0.7464|0.7271|0.6747|0.5891|0.489|0.489|0.406|0.324|0.255|0.196|0.216|0.23|0.253|0.443|0.549|0.886|1.141|1.177|1.982|2.108|1.994|1.909|1.713|1.336|0.801|0.679|0.683|0.654|0.531|0.426|0.321|0.262|0.581|0.667|0.682|0.825|0.843|1.124|1.062|1.047|1.211|1.244|1.332|1.344|1.097|2.556|2.315|2.111|3.382|5.863|7.629|9.947|14.881|15.447|16.977|16.841||
2022-02-13 18:58:49|new_0222_0305|CWENa|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:58:50|new_0222_0306|CCRD|net_ppe|0|||||||||4.9||||7.5|||||||6||||2.7||||2.5||||1.7|1.6|1.5|1.2|1.2|1.2|1.3|1.1|1.1|1.2|1.4|1.4|1.4|1.5|1.5|1.5|1.5|1.8|1.9|1.9|1.6|1.3|1.6|2|2.1|2.4|2.8|2.8|2.8|3|3.1|2.6|2.6|0.8|0.8|0.7|0.686|0.653|0.612|0.594|0.482|0.452|0.418|0.68|0.664|1.098|1.005|0.889|0.761|0.721|0.665|0.652|0.746|0.742|0.695|0.685|0.781|0.721|0.879|0.859|0.94|1.073|1.15|1.136|1.009|1.161|1.468|1.691|1.894|1.91|1.794|1.66|1.583|1.454|1.4|1.316|1.256|1.269|1.271|1.216|1.149|1.29|1.353|1.286|1.222|1.167|1.124|1.161|1.144|1.215|1.249|1.027|1.145|1.152|1.116|1.093|0.581|0.555|0.712|0.661|0.636|0.672|0.65|0.61|0.7|0.647|0.609|0.894|1.262|1.301|1.524|1.496|1.513|1.445|2.606|2.336|2.177|2.414|4.253|6.89|6.914|7.555|7.79|7.483||
2022-02-13 18:58:53|new_0222_0307|AVAH|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||78.867|77.399|78.897|78.416||
2022-02-13 18:58:53|new_0222_0308|BYSI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.034|||0.109|0.08|0.088|0.087|0.126|0.123|0.124|0.116|0.191|0.282|3.317|3.092|2.921|2.747|2.81|2.658|2.529|2.358|1.425|1.296|2.333||
2022-02-13 18:58:54|new_0222_0309|BYRN|net_ppe|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0082|0.0076|0.0101|0.024|0.0248|0.0228|0.0261|0.0255|0.0269|0.0248|0.0319|0.0299|0.0277|0.0254|0.0232|0.0292|0.0265|0.0238|0.0211|0.0184|0.0212|0.0188|0.1538|0.145|0.1368|0.1731|0.1626|0.1521|0.142|0.1682|0.1562|0.1442|0.1324|0.1206|0.1088|0.097|0.0854|0.0738|0.0621|0.0505|0.0602|0.047|0.0298|0.027|0.0261|0.0313|0.1132|0.3191|0.2017|0.4752|0.5019|0.5182|0.5989|1.8149|3.0184|3.0398|2.931|3.089|3.625|||
2022-02-13 18:58:57|new_0222_0310|MARA|net_ppe|0.0561959654179|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0|0.0097|0.0089|0.0081|0.0136|0.0122|0.0108|0.013|0.0538|0.0807|0.0707|0.0707|0.0613|0.0528|0.047|0.0384|0.0283|0.0204|0.0122|0.0098|0.01|5.5784|4.4579|3.8558|1.0346|1.2555|1.0986|5.0328|4.0523|3.1087|3.8587|4.9072|17.4246|41.9609|80.1511|93.9322|||
2022-02-13 18:58:58|new_0222_0311|STXS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.1782|1.5871|1.5578|1.6185|1.6663|1.8559|3.0783|3.889|4.3917|4.3001|4.1303|5.3955|6.2975|6.9638|7.0118|6.6076|6.3586|5.8577|6.4206|6.9555|5.8186|5.1062|4.7903|4.5846|4.4455|4.1081|3.8406|3.815|3.725|3.6342|3.3239|3.0617|2.7637|2.4604|2.1419|1.8788|1.6394|1.4193|1.1846|1.0479|0.9882|0.8973|0.8947|0.8769|1.077|1.0767|1.0673|0.9699|0.8579|0.7671|1.0862|0.9351|0.7924|0.7248|0.5927|0.4622|0.3664|0.4526|0.3437|5.9091|5.5433|5.0419|4.5365|4.0104|3.5458|2.9989|2.4306|1.8982|1.4349|7.5563||
2022-02-13 18:59:00|new_0222_0312|CMBM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.965|15.882|15.423|15.214|15.186|14.707|13.691|13.121|12.618|12.516|13.026|15.523||
2022-02-13 18:59:01|new_0222_0313|CTKB|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.14|2.476|3.895|4.982||
2022-02-13 18:59:02|new_0222_0314|URG|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||27.6733|34.5213|37.6025|38.0552|27.2541|45.5478|55.0015|59.1291|31.5736|61.8325|31.5758|27.743|27.059|29.722|30.2826|30.5113|32.0935|31.7763|32.2753|32.7592|36.6118|36.7628|34.304|34.9086|37.3046|36.9146|40.1129|45.257|58.0297|74.3679|88.0727|87.952|86.108|84.15|87.427|85.743|83.906|82.053|81.882|81.398|80.399|79.094|77.838|75.877|75.214|74.268|72.699|71.638|70.794|69.943|69.047|70.963|69.934|68.908|67.809|66.842|65.821|64.77|63.548|61.075|60.103|56.758|55.783||
2022-02-13 18:59:04|new_0222_0315|TSHA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.019|0.028|0.287|2.497|33.867|40.553||
2022-02-13 18:59:05|new_0222_0316|NMTR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0407|0.052|0.0454|0.0402|0.0351|0.1119|0.1035|0.0847|0.0683|0.0491|0.0668|0.2709|0.226|0.2184|0.2062|0.1956||
2022-02-13 18:59:06|new_0222_0317|OSW|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.372|||16.773|16.239||24.632|23.861||22.192|20.347|18.781|17.056|15.557|14.586|13.909||
2022-02-13 18:59:06|new_0222_0318|BASE|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.506|5.801|5.578|4.983||
2022-02-13 18:59:07|new_0222_0319|APR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||324.424|||304.627|307.26|303.236|299.806|299.541||
2022-02-13 18:59:08|new_0222_0320|REKR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.1191|||0.365|0.7007|0.6323|0.9781|1.3768|0.462|2.5828|2.887|2.473|0.725|0.863|0.908|0.83|1.473|1.689|1.841|14.87||
2022-02-13 18:59:08|new_0222_0321|TRIL|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:59:09|new_0222_0322|PCVX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.391|3.339|2.753|2.539|3.272|6.022|6.311|6.933||
2022-02-13 18:59:09|new_0222_0323|SKYT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||178.078|173.174|179.441|184.142||
2022-02-13 18:59:10|new_0222_0324|CRTX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.283|1.129|1.351|1.441|1.334|1.261|1.251|1.348|1.101|0.878|1.886|1.655||
2022-02-13 18:59:11|new_0222_0325|NAPA|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||242.751||242.591|240.975|240.939|244.397||
2022-02-13 18:59:11|new_0222_0326|TMCI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.829|0.929|1.475|2.225||
2022-02-13 18:59:12|new_0222_0327|EVCM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.705|14.095|14.035|14.08||
2022-02-13 18:59:12|new_0222_0328|SGHT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.787|1.586|1.649|3.032||
2022-02-13 18:59:13|new_0222_0329|RVMD|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.872|||6.78|7.147|15.243|35.994|35.229|36.337|37.574|36.669|35.341||
2022-02-13 18:59:14|new_0222_0330|ZYXI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0826|0.1227||0.115|0.1116|0.1082||||||||||0.1396|0.1584|0.1191|0.2285|0.2297|0.2231|0.2178|0.1798|0.1646|0.1501|0.3006|0.3274|0.3837|0.4499|0.6522|0.9322|1.0068|1.2994|1.5234|2.0964|2.3248|2.2744|2.4153|2.612|2.8536|2.7942|2.654|2.906|3.014|3.239|3.49|3.422|3.446|3.684|3.914|3.705|3.519|3.849|3.282|2.891|3.012|2.051|1.833|1.276|1.14|0.996|0.874|0.801|0.704|0.611|0.517|0.58|0.522|0.497|0.338|0.188|0.575|0.778|0.829|3.869|3.691|5.145|4.858|4.689|6.096|6.018|5.938|7.918|7.679|20.466|19.487||
2022-02-13 18:59:16|new_0222_0331|AWH|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.57|4.687|5.599|5.786|9.579|10.228|10.272|10.838|12.435|13.37|13.696|13.758|14.279|15.891|15.797|15.863|15.207|9.315|9.044|8.216|7.63|7.32|6.755|5.91|5.435|2.26|2.155|1.889|1.613|1.938|1.63|1.305|0.742|0.611|0.516|0.426|0.341|0.189|0.143|0.13|0.197|0.194|0.205|0.253|0.237|0.216|0.202|0.186|0.163|0.142|0.121|0.103|0.087|0.391|0.384|0.416|0.53|0.508|0.492|0.535|0.765|1.504|1.933|2.107|2.093|1.911|1.731|1.549|1.364|1.181|1.019|0.835|0.701|0.608|0.531|0.472|0.399|0.405|0.318|0.36|1.014|0.989|0.924|0.922|0.859||
2022-02-13 18:59:19|new_0222_0332|ERAS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.072|3.799|4.134|27.562||
2022-02-13 18:59:19|new_0222_0333|CRBU|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.502|3.38|4.408|4.477||
2022-02-13 18:59:20|new_0222_0334|BEEM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2417|0.2263|0.2108|0.1953|0.1942|0.1779|0.1617|0.1454|0.1421|0.1252|0.1123|0.1038|0.0913|0.0791|0.0669|0.0979|0.0889|0.0778|0.0671|0.0553|0.1236|0.1512|0.2861|0.245|0.244|0.1913|0.2909|0.2978|0.293|0.2734|0.2508|0.231|0.2261|0.2027|0.1792|0.1246|0.1332|0.8027|0.6653|0.5306|0.4194|0.4144|0.2934|2.6954|2.6535|2.6118|2.6167|2.7857||
2022-02-13 18:59:22|new_0222_0335|MLNK|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.6|7.101|7.105|6.3||
2022-02-13 18:59:22|new_0222_0336|SOLY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:59:23|new_0222_0337|CDAK|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.626||53.509|53.77|53.413|52.652|51.782|50.642||
2022-02-13 18:59:23|new_0222_0338|PACK|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||73||107|121.2|122.5|124|125.4|126|124.4|127.7|132.4|133.3||
2022-02-13 18:59:24|new_0222_0339|INDT|net_ppe|1.93537604457|||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6|12.5|12.5||12.7|12.6|12.6||13.6|13.5|14.4||15.576|16.221|17.069||10.561|10.81|11.418||12.018|12.017|12.514||12.471|12.161|11.919||11.704|11.498|11.31||11.193|10.867|10.686||9.628|107.179|9.144||8.79|8.54|8.27||7.961|7.717|6.437||5.943|2.815|2.73||2.542|2.426|2.363||2.258|2.288|2.248||2.222|2.153|2.125||2.06|2.02|1.95||0.256|0.235|0.23||0.19|0.176|0.221||0.304|0.283|0.28||0.311|0.29|0.251||0.282|0.268|0.245||0.223|0.206|0.193||0.967|0.942|0.899||1.018|7.778|||
2022-02-13 18:59:28|new_0222_0340|VVNT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||126.408|120.604|115.014|110.91|105.259|102.13|98.348|98.026||
2022-02-13 18:59:28|new_0222_0341|BVS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.984|||||||||||||||19.756|||19.792|21.84|26.144|26.629|||
2022-02-13 18:59:29|new_0222_0342|EWTX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.516|0.499|0.524|0.911||
2022-02-13 18:59:29|new_0222_0343|NGMS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.537|||4.421|4.428|4.08|3.697|10.398||
2022-02-13 18:59:30|new_0222_0344|ATEX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0995||0.134|1.7238|6.3846|7.7365|10.4732|14.0457|15.12|14.9704|14.76|15.1497|14.509|14.709|14.111|13.356|12.775|11.675|11.003|10.376|9.83|16.877|15.866|14.929|13.5|11.957|10.42|9.156|8.674|8.216|7.571|6.896|
2022-02-13 18:59:31|new_0222_0345|INTA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.172|||10.428|10.674|10.774|11.248|
2022-02-13 18:59:32|new_0222_0346|TPTX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1|2.487|2.204|6.945|7.182|6.88|6.475|6.202|5.961|5.565|9.479|9.823||
2022-02-13 18:59:32|new_0222_0347|IMVT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.049|0.065|4.175|3.629|3.601|3.483|3.201|2.94|2.702|
2022-02-13 18:59:33|new_0222_0348|SEEL|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4705|0.6121|0.8442|3.3973|4.5252|5.3571|6.0205|7.6915|9.5186|10.5544|11.4978|11.5076|11.2105|11.0901|10.8632|10.5837|10.346|10.1349|9.9302|9.7144|9.5525|9.3269|9.1086|8.9057|8.4499|8.2149|7.6875|7.4881|7.3163|7.1957|7.0795|6.957|6.8418|6.7237|6.5947|5.5197|5.1046|5.0137|4.9282|5.6168|5.5356|5.6207|5.5172|5.4209|5.2514|4.4578|4.3877|4.384|4.3155|4.2269|0.1985|0.601|0.615|0.566|0.549|0.955|1.36|1.347|1.319|1.358|1.449|1.425|1.294|1.29|1.235|1.163|1.091|0.164|0.142|0.121|0.1|0.079|0.066|0.056|0.046|0.038|||||||||0.074|0.063|0.051||
2022-02-13 18:59:36|new_0222_0349|QTNT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.65|||1.907|8.556|13.53|17.736|20.033|29.733|38.083|43.305|48.944|57.115|59.821|60.486|60.905|63.53|70.062|74.891|75.894|60.156|54.343|51.456|49.286|47.293|63.121|63.346|66.223|61.933|60.552|61.469|63.258|61.082|59.85|56.522|55.355|
2022-02-13 18:59:37|new_0222_0350|ALKT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.461|10.308|10.418|10.891||
2022-02-13 18:59:38|new_0222_0351|IAS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.243|1.831|1.495|1.417||
2022-02-13 18:59:38|new_0222_0352|LYEL|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||124.055|144.874|158.061|163.093||
2022-02-13 18:59:39|new_0222_0353|TNYA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.185|25.682|37.225|42.897||
2022-02-13 18:59:40|new_0222_0354|ICVX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.01|0.143|0.561|0.548||
2022-02-13 18:59:41|new_0222_0355|DNUT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||794.943|820.591|829.415|838.159||
2022-02-13 18:59:41|new_0222_0356|APLT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0||||2.234|2.141|2.048|1.953|1.913|1.813|1.709|1.604||
2022-02-13 18:59:42|new_0222_0357|FLMN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||304.663|||211.736|209.168|215.904|223.248|220.943|219.709|218.124|214.829|211.261|207.932|204.718|201.754|198.043||
2022-02-13 18:59:43|new_0222_0358|THRY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||105||128|120|106|92|84|76|64|54|45|38|||||||||152.33|144.301||126.71|122.157|111.334|100.206|98.708|101.512|137.522||106.444|89.044|123.281|76.315|70.269||
2022-02-13 18:59:44|new_0222_0359|PRLD|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.647||1.575|1.62|2.48|4.813|5.006|5.32||
2022-02-13 18:59:45|new_0222_0360|TARS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.28||1.395|1.363|1.236|1.173|1.021|1.709||
2022-02-13 18:59:45|new_0222_0361|VINC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.372|4.445|4.419||
2022-02-13 18:59:46|new_0222_0362|HYLN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.611||||6.226|6.183|10.715|11.294||
2022-02-13 18:59:47|new_0222_0363|FTCI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 18:59:47|new_0222_0364|OTLK|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.7599|17.504|17.3584|17.0541|18.6586|16.4409|15.7864|15.138|16.0889|16.3063|20.1768|20.2844|18.49|15.9419|14.6017|13.9212|3.176|3.3193|3.143|0.5744|0.4942|0.4131|0.2454|0.3257|0.2751||
2022-02-13 18:59:48|new_0222_0365|JANX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.155|0.156|0.215|1.356||
2022-02-13 18:59:49|new_0222_0366|PWSC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.069|16.494|16.783|16.03||
2022-02-13 18:59:49|new_0222_0367|OUST|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.652|18.586|18.19||
2022-02-13 18:59:50|new_0222_0368|EAR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.4||7.816|8.315|9.113|10.142|10.763|||
2022-02-13 18:59:50|new_0222_0369|FORA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0464|0.2462|1.4709|1.6789||
2022-02-13 18:59:52|new_0222_0370|TIL|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||55.341|62.859|78.576|103.69||
2022-02-13 18:59:52|new_0222_0371|IDYA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.152|10.874|10.595|10.046|9.699|9.165|8.883|9.61|9.476|9.642|9.461|8.941||
2022-02-13 18:59:53|new_0222_0372|KRUS|net_ppe|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.195|||29.706|31.917|77.132|88.949|91.299|101.66|104.844|105.132|107.948|118.043|123.573||
2022-02-13 18:59:54|new_0222_0373|RVP|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.0995|11.9028|12.0298|12.114|11.94|11.7405|11.4638|11.1686|10.8687|10.5155|10.3043|10.0717|9.813|9.6788|9.6179|9.6336|10.0319|11.0569|11.8608|11.9694|12.0012|11.926|12.1717|12.0652|12.2407|12.2121|12.0418|11.8539|11.6376|11.4834|11.3019|11.9766|12.7846|14.4357|16.8544|17.1435|17.0523|14.2342|13.6895|13.3228|13.0341|12.5606|12.4439|12.7201|12.5879|12.6539|12.3883|12.1667|11.9804|11.8996|11.653|11.4393|11.1562|10.9102|11.3246|11.2819|11.0521|10.8529|10.9925|11.1168|11.478|11.4681|11.341|11.9525|12.4722|12.092|11.9033|11.8196|11.664|11.3532|11.2006|11.0458|10.9764|10.8517|10.6679|10.7705|10.6978|10.6321|10.6077|10.5867|19.4852|30.8165|43.2169|68.538|76.626||
2022-02-13 18:59:57|new_0222_0374|ATER|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.268|0.19|0.159|0.14|0.175|0.162|0.141|0.132|0.169|0.166|1.35|1.299||
2022-02-13 18:59:57|new_0222_0375|HNST|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||56.703|55.711|54.774|53.888||
2022-02-13 18:59:58|new_0222_0376|IMGO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.008|0.005|0.004|0.007||
2022-02-13 18:59:59|new_0222_0377|MPLN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||218.97|228.745|228.455|229.392||
2022-02-13 18:59:59|new_0222_0378|FXLV|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.884|0.693|0.895|2.014||
2022-02-13 19:00:00|new_0222_0379|GLUE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.623|7.732|8.923|11.801||
2022-02-13 19:00:00|new_0222_0380|GBOX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0644|0.0601|0.0569|0.0537|0.0505|0.0473|0.044|0.0408|0.0376|0.0344|0.0311|0.0279|||||0|||0.0229|0.0217|0.0204|0.0339|0.0322|0.0304|0.0391|0.0533|0.0512|0.0499|0.0478|0.0624|0.0634|0.0607|0.0579|0.0807|0.0818|0.0061|0.0758|||0.0307|0.3612|0.3481|0.2816|0.2961|0.2717|0.241|0.2095|0.1751|0.1502|0.9465|2.2992||
2022-02-13 19:00:04|new_0222_0381|EWCZ|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.039|4.835|4.513|3.996||
2022-02-13 19:00:05|new_0222_0382|OCX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.118|||0.097|0.576|0.581|0.515|0.475|0.688|0.636|0.895|0.833|0.822|0.722|0.615|0.722|0.614|0.486|0.413|1.079|3.728|4.298|4.387|5.657|6.524|7.266|7.345|7.637||
2022-02-13 19:00:07|new_0222_0383|DAWN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.483|0.435|0.386|0.335||
2022-02-13 19:00:07|new_0222_0384|IPSC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||15.385|20.657|46.713|60.663||
2022-02-13 19:00:08|new_0222_0385|NUVL|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 19:00:09|new_0222_0386|AFIB|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.768|7.607|9.589|11.778|14.025|16.128|20.176|19.277||
2022-02-13 19:00:10|new_0222_0387|CTOS|net_ppe|0.0382165605096||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||351.065|389.981|389.855|375.064|355.305|342.081|327.461|1016.28|1027.32|||
2022-02-13 19:00:12|new_0222_0388|FRG|net_ppe|0.82721814543||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||19.767|21.177||23.948|25.462|28.693||33.037|34.805|36.47||38.343|38.866|41.635||36.232|37.937|39.695||40.957|41.013|41.487||39.789|39.744|39.747||38.636|37.091|36.185||32.676|51.924|173.378|689.805|682.411|659.91|654.381|872.465|875.036|859.529|||
2022-02-13 19:00:14|new_0222_0389|GLSI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 19:00:15|new_0222_0390|RNA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.631|0.558|0.771|1.295|1.468|2.187|2.556|3.22||
2022-02-13 19:00:16|new_0222_0391|DSP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.924|||14|13.829|16.419|20.946|||
2022-02-13 19:00:17|new_0222_0392|NEXI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.5779|||2.8804|2.8853|3.5844|4.1489|4.2873||
2022-02-13 19:00:18|new_0222_0393|OMGA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.482|3.644|4.1|3.785||
2022-02-13 19:00:19|new_0222_0394|FTHM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.3711|0.366|0.3129|0.3566|0.592|2.7618|5.6983|5.511||
2022-02-13 19:00:20|new_0222_0395|JOAN|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1016.1|||1160.4|1117.5|1110.2|1111.2|1103.2||
2022-02-13 19:00:21|new_0222_0396|LVO|net_ppe|0.268241834607|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0||||0.0057|0.0152|0.0144||0.0045|0.0042|0.006||0.0081|1.0982|1.0237|0.0109|0.9978|0.9412|0.9063|0.0626|0.0756|0.0696|0.0635|0.057|0.1496|0.1262|0.4392|0.393|0.96|1.476|2.036|2.72|2.974|3.325|3.428|3.397|3.543|3.617|4.229|4.367|5.573|4.703|||
2022-02-13 19:00:23|new_0222_0397|COOK|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||32.404|35.599|39.288|48.356||
2022-02-13 19:00:23|new_0222_0398|PPTA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.9786||93.673|103.3208|119.1077|132.6308|147.5097|162.7023|175.9387|182.6741|173.5427|180.0247|186.655|189.8008|193.3997|196.7923|199.482|201.5272|203.9685|206.3835|71.7962|71.5109|71.2278|71.4045|71.5449|71.3108|71.2392|71.3981|71.4006|71.3696|71.3289|71.5442|71.5298|71.6909|71.7332|71.9237|72.0942|72.0188|71.9483|72.1679|72.3391|72.2725|72.2074|72.4181||
2022-02-13 19:00:25|new_0222_0399|ADN|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.318|1.1152|7.883||
2022-02-13 19:00:26|new_0222_0400|DSGN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.071|0.1|0.271|5.063||
2022-02-13 19:00:26|new_0222_0401|UAVS|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.4243|0.6215|0.0266|0.0382|0.0778|0.1274|0.1543|0.2041|0.2973|6.1736|6.7812|6.7492|6.5072|6.3594|6.3444|5.7552|5.8145||25.4462|26.7873|27.7796|26.0574|27.4663|29.9655|31.5454|33.5128|34.5837|35.2477|61.7076|63.756|63.3203|63.871|65.7234|66.668|49.6365|37.8523|25.2385|13.7019|9.0384|6.902|6.2051|5.5141|5.3948|1.6732|1.6113|0.0387|0.0346|0.0304|0.0339|0.0284|0.0251|0.0567|0.0757|0.0378|0.0361|0.0361|0.0937|0.38|1.436|1.4772|1.3933||
2022-02-13 19:00:28|new_0222_0402|IMRX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.6775|0.6601|0.6448|0.6186||
2022-02-13 19:00:29|new_0222_0403|ASXC|net_ppe|0||||||||||||||||||||||||||||||||0.8|||0.7|0.8|0.9|0.9|1|1|1|1|1|1|1.1|1.2|1.2|1.3|1.8|1.9|2.2|2.3|2.3|2.2|2.6|3.2|3.8|4.1|4|4|3.7|2.9|2.5|1.9|1.7|1.5|1|0.9|0.773|0.783|0.844|0.963|0.85|0.73|0.598|0.477|0.415|0.353|0.304|0.151|0.109|0.066|0.007|||||||||||||||||0.196|0.186|0.196|0.179|0.168|0.158|0.177|0.162|0.147|0.235|0.387|0.365|0.337|0.31|0.345|0.416|0.47|0.433|0.392|0.349|1.767|0.297|0.264|1.823|1.864|1.891|2.413|2.901|3.12|3.01|2.914|4.388|4.408|5.921|4.743|4.614|5.772|5.8|6.404|7.197|6.67|6.406|6.676|6.659|6.337|5.923|5.782|5.428|4.706|6.06|6.963|8.702|10.342|13.413|13.975|14.239||
2022-02-13 19:00:32|new_0222_0404|INNV|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||102.494||110.732|141.515|142.715|141.992||
2022-02-13 19:00:33|new_0222_0405|GTBP|net_ppe|0||||||||0.1||||0.1||||0.1||||0.1||||0.2||||0.1||||0.1|||0.1|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|0.2|2.9|1.3|1.3|1.2|1.1|1.1|1|0.9|1.4|1.3|1.4|1.3|1.2|4|3.8|3.6|3.5|2.8|0.9|0.9|0.9|0.808|0.738|0.689|0.691|0.651|0.588|0.165|0.114|0.102|0.087|0.073|0.059|0.062|0.059|0.049|0.037|0.042|0.036|0.042|0.043|0.061|0.059|0.057|0.068|0.243|0.232|0.259|0.252|0.244|0.224|0.207|0.19|0.169|0.153|0.046|0.03|0|0|||||||0||||||||||||0||||0.006|0.005|0.005|0.005|0.005|0.005|0.005|0.004|0.004|0.003|0.003|0.002|0.006|0.007|0.006|0.005|0.035|0.187|0.147|0.133|0.11|0.095|0.08|0.072|0|||||
2022-02-13 19:00:37|new_0222_0406|CVRX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.41|0.478|0.82|0.943||
2022-02-13 19:00:37|new_0222_0407|AVTX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0387|0.0332|0.0277|0.0414|0.0352|0.0373|0.041|0.0404|0.0432|0.0392|0.0334|0.0342|0.0446|0.0582|0.0584|0.0921|0.5865|1.4771|1.5258|1.4964|1.4477|1.4168|1.7406|1.7078|1.6071|1.53|1.431|1.41||
2022-02-13 19:00:38|new_0222_0408|GRPH|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.461|1.918|2.343|14.911||
2022-02-13 19:00:39|new_0222_0409|TVTX|net_ppe|0.231654676259||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0284|0.0286|0.0384|0.1274|0.2804|0.5113|0.6332|0.671|0.6186|0.509|0.478|0.428|0.417|0.381|0.382|2.587|2.428|2.54|2.717|3.23|3.042|3.455|3.323|3.146|2.995|3.015|2.91|2.891|2.617|2.93|5.696|9.418|11.697|11.72|11.513|||
2022-02-13 19:00:41|new_0222_0410|ABSI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||29.233|45.44|||
2022-02-13 19:00:41|new_0222_0411|SNEX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||0.3522||0.334|0.3232|0.3112|0.3868|0.3908|0.456|0.4401|0.4418|0.4106|0.3787|0.3506|0.3221|0.3177|0.3186|0.4|0.3996|0.4033|0.3891|0.3849|0.4541|0.4101|0.4082|0.363|0.1881|0.1704|0.1712|0.1513|0.2358|0.3412|0.311|0.2957|0.2715|0.2547|0.3007|0.465|0.4821|0.4691|0.468|0.564|0.5953|0.694|0.669|0.711|0.685|0.839|2.183|2.4|2.51|2.661|2.751|2.5|2.2|3.1|3.8|4.7|5.6|5.7|6.4|7.3|8.1|10.2|12.6|15|17.3|18.7|18.4|18.9|18.9|18.8|18.2|17.5|17.2|17.4|17|15.9|15.2|15.4|19.4|19.7|24|24.2|26.6|29.4|31|32.4|33.1|38.7|40.3|41|41|42.4|44.7|45.6|45.7|43.9|76.4|74.6|126.6|163.6|172.5|183.2|221|218.6|216.9|
2022-02-13 19:00:44|new_0222_0412|MCBS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.2873|4.3712|4.6324|5.9862|7.2913||10.3542|11.4933|12.384|13.2556|13.4306|13.7652|14.391|14.4798|27.2474|26.915|26.417|26.007|25.451|24.869|24.202|24.146|23.635|22.974|22.406|
2022-02-13 19:00:45|new_0222_0413|CSPR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 19:00:45|new_0222_0414|NPCE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.515|0.476|0.425|0.624||
2022-02-13 19:00:46|new_0222_0415|KRT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||43.969||59.02|||96.561|95.533|93.865|92.936|94.041||
2022-02-13 19:00:46|new_0222_0416|AKYA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.528|6.053|6.02|6.492||
2022-02-13 19:00:47|new_0222_0417|TALS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.013|2.083|2.255|2.994||
2022-02-13 19:00:47|new_0222_0418|TLMD|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.905|4.092|3.998|3.97|3.855||
2022-02-13 19:00:48|new_0222_0419|TKNO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.008|13.526|18.326|22.451||
2022-02-13 19:00:48|new_0222_0420|AVTE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.039|0.037|0.035|0.745||
2022-02-13 19:00:49|new_0222_0421|SNPO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.208|20.074|20.649|21.029||
2022-02-13 19:00:49|new_0222_0422|MXCT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.2362||0.2024||0.2073||0.2269||0.2815||0.341||0.8476||1.116||1.8179||2.3708||5.5334||6.4139||6.4928||6.8168|7.8352||
2022-02-13 19:00:50|new_0222_0423|CYT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.287|1.432|1.492|1.634||
2022-02-13 19:00:51|new_0222_0424|BMEA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.291|0.294|4.54|5.823||
2022-02-13 19:00:52|new_0222_0425|BDSX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.12||1.994|3.005|3.178|3.387|3.378|4.432||
2022-02-13 19:00:52|new_0222_0426|ANGN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.781|||4.359|4.228|4.787|4.776|4.652||
2022-02-13 19:00:53|new_0222_0427|IBEX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||22.829|23.266||||||82.309|||91.067|84.588|92.548|103.397|107.338|106.703|113.697||
2022-02-13 19:00:53|new_0222_0428|COGT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.108|3.902|3.938|3.613|3.251||8.609|7.804|7.15|6.499|5.851|5.199|4.749|4.286|3.941|4.59||
2022-02-13 19:00:54|new_0222_0429|XPOF|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||13.621|12.587|||
2022-02-13 19:00:55|new_0222_0430|OMIC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.368|2.75|3.434|4.917||
2022-02-13 19:00:56|new_0222_0431|ABOS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.006|0.013||
2022-02-13 19:00:56|new_0222_0432|RXST|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.606|17.876|17.435|16.552||
2022-02-13 19:00:57|new_0222_0433|SFT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.12||||2.123|3.44|4.591|5.972||
2022-02-13 19:00:57|new_0222_0434|RPID|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.052|6.959|7.256|8.633||
2022-02-13 19:00:58|new_0222_0435|DIBS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.136|4.857|4.687|4.585||
2022-02-13 19:00:58|new_0222_0436|WEBR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||157.189||148.664|190.885|229.791||
2022-02-13 19:00:59|new_0222_0437|ZVIA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.702|3.151|||
2022-02-13 19:00:59|new_0222_0438|NEX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||153.625|||306.641|294.209|285.315|285.569|440.602|468|458.391|493.406|550.273|531.319|556.205|525.553|487.662|773.418|690.709|624.935|558.825|509|486.757|489.781|650.838||
2022-02-13 19:01:00|new_0222_0439|HQI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.3907|3.5743|3.4908|3.3486|3.2455|3.1145|2.9801|2.8445|2.5892|2.3701|2.2103|2.0416|0.8778|0.6396|0.5358|0.4563|0.4117|0.3455|0.2774|0.3676|0.383|0.4912|0.4741|0.5178|0.6098|0.5637|0.4157|0.3645|0.3508|0.3366|0.4857|0.4596|0.431|0.4263|0.3837|0.3708|0.4087|0.3719|0.5521|0.5901|0.4329|0.3994|0.4526|0.4134|0.3721|0.4008|0.3635|0.3834|0.3293|2.0838|1.8655|2.2721|1.9007|2.5455|2.7887|2.959|3.1934|3.432|3.837|3.8483||
2022-02-13 19:01:03|new_0222_0440|HOWL|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.122|2.999|2.824|2.752||
2022-02-13 19:01:03|new_0222_0441|TERN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.961|||1.234|1.175|1.025|0.959|0.927||
2022-02-13 19:01:04|new_0222_0442|KLDO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.975|||3.35|4.693|5.103|5.896|5.811|6.742|7.063|7.583|8.552|8.462|7.833|7.526|7.339||
2022-02-13 19:01:05|new_0222_0443|LSF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.1533||2.7617|3.2089|3.2635|3.5017|3.7861|4.1392||
2022-02-13 19:01:05|new_0222_0444|KLTR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.147|5.672|7.259|8.243||
2022-02-13 19:01:06|new_0222_0445|PECO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2117.931|2094.348|2173.315|2190.899||2241.009|2313.908|2328.64|10.308||12.07|36.901|14.315|16.177|38.902|18.899|19.43|20.612|21.222|21.772|21.578|22.045|22.699|23.418||
2022-02-13 19:01:07|new_0222_0446|RAIN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.546|0.586|0.558|0.594||
2022-02-13 19:01:07|new_0222_0447|OTRK|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0014|||0.0011|0.0011||0.328|1.981|2.321|2.185|2.144|2.424|2.35|2.502|2.872|3.498|3.42|3.248|3.688|3.711|4.566|4.363|4.16|4.291|4.374|3.806|3.259|2.625|1.541|1.3|1.06|0.877|0.642|0.455|0.311|0.194|0.172|0.139|0.113|0.089|0.066|0.044|0.057|0.059|0.048|0.051|0.044|0.366|0.38|0.362|0.373|0.354|0.332|0.314|0.297|0.412|0.39|0.407|0.445|0.41|0.419|0.454|0.553|0.612|0.527|0.374|0.314|0.263|0.225|2.954|2.989|2.943|2.788|3.575|3.932|4.232|5.055|6.263|7.166||
2022-02-13 19:01:10|new_0222_0448|KRON|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.194||35.269|39.656|40.968|38.866|42.924|42.564||
2022-02-13 19:01:10|new_0222_0449|AVO|net_ppe|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||330.3||346.166|365.185|379.1|402.9|412.1|418.6|468||
2022-02-13 19:01:11|new_0222_0450|RLYB|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.287|0.312|0.306|0.445||
2022-02-13 19:01:11|new_0222_0451|ORIC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.241|2.096|1.978|1.893|1.981|1.969|1.828|1.825||
2022-02-13 19:01:12|new_0222_0452|CLNN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.254|5.188|5.126|7.586||
2022-02-13 19:01:12|new_0222_0453|VERA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0|||||
2022-02-13 19:01:13|new_0222_0454|TH|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||312.441|324.136|358.674|373.121|365.236|358.646|347.023|333.356|322.506|312.949|310.685|304.564||
2022-02-13 19:01:14|new_0222_0455|CNVY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.667|20.049|19.444|19.318||
2022-02-13 19:01:14|new_0222_0456|LABP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.359|||0.348|0.444|0.465|0.564|0.78||
2022-02-13 19:01:15|new_0222_0457|XPRO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 19:01:16|new_0222_0458|AVIR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.041||0.039|0.049|0.048|0.041|0.033|0.026||
2022-02-13 19:01:16|new_0222_0459|ELYM|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 19:01:17|new_0222_0460|GAN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.354|1.286|1.493|1.437|1.897|||||
2022-02-13 19:01:18|new_0222_0461|NLTX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0755|0.0674|0.1169|0.0976|0.105|0.097|0.085|0.081|0.089|0.104|0.387|0.791|0.849|0.885|1.092|1.029|0.905|0.849|0.781|0.467|0.4|0.57|0.504|1.558|2.83|12.35|12.736|13.701|13.724|16.583|17.357|17.265||
2022-02-13 19:01:19|new_0222_0462|IBRX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||99.322|117.253|103.977||
2022-02-13 19:01:20|new_0222_0463|ARQT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0|||0.485|0.491|0.467|3.857|3.814|5.365|5.363|5.26|5.16||
2022-02-13 19:01:20|new_0222_0464|OB|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.756|24.071|23.46|24.782||
2022-02-13 19:01:21|new_0222_0465|PRAX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.578||1.217|1.031|0.836|0.68|4.582|4.653||
2022-02-13 19:01:22|new_0222_0466|HOOK|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.337|13.432|13.488|12.734|14.603|14.186|14.378|14.225|13.969|13.103|19.517|20.935||
2022-02-13 19:01:22|new_0222_0467|FSBC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.663|1.645|1.649|1.63|1.773|
2022-02-13 19:01:23|new_0222_0468|NGM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||24.873||26.731||23.893|23.319|22.172|20.485|19.475|18.274|17.321|15.773|14.526|13.733|12.79|11.452||
2022-02-13 19:01:24|new_0222_0469|RXDX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.447|0.913|1.109|1.362||
2022-02-13 19:01:24|new_0222_0470|PSNL|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.452|13.755|14.729|17.369|15.951|14.931|23.641|23.367|22.105|21.051|25.384|72.612||
2022-02-13 19:01:25|new_0222_0471|PRTH|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.011|17.482|18.381|21.032|21.396|23.518|24.06|24.127|23.49|22.875|23.791|24.245|24.915||
2022-02-13 19:01:26|new_0222_0472|ALTG|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||261.2|280.3|293.7|311.9|310.8|327|338.3||
2022-02-13 19:01:27|new_0222_0473|FDMT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.472||4.026||5.049|||4.981|5.073|5.011|5.58|8.789||
2022-02-13 19:01:27|new_0222_0474|STGW|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||93.366|||453.393||
2022-02-13 19:01:29|new_0222_0475|VIRX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.078|0.857|0.987||
2022-02-13 19:01:30|new_0222_0476|RIDE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||101.663|154.934|286.303|362.391||
2022-02-13 19:01:30|new_0222_0477|DNAY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.779|3.632|3.44|1.468||
2022-02-13 19:01:31|new_0222_0478|CURI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.346|1.259|1.298|1.278||
2022-02-13 19:01:31|new_0222_0479|CURV|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||387.967|372.292|356.046|352.042||
2022-02-13 19:01:32|new_0222_0480|XGN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.228||1.502|1.593|1.538|1.43|1.327|1.409|1.594||||||||||||1.566||1.239|1.314|1.38|1.376|1.37|1.758|2.102|2.378|3.054|3.446||
2022-02-13 19:01:33|new_0222_0481|ZY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.718|55.462|62.456|54.572||
2022-02-13 19:01:33|new_0222_0482|CSSE|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 19:01:34|new_0222_0483|IMPL|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7|3.512|3.408|3.278||
2022-02-13 19:01:35|new_0222_0484|FHTX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.713||53.537|60.75|62.332|61.235|59.676|57.952||
2022-02-13 19:01:35|new_0222_0485|CGEM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.182|||0.146|0.13|0.115|0.102|0.089||
2022-02-13 19:01:36|new_0222_0486|PLM|net_ppe|0.842199374162|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.071|0.0687|0.0699|0.1323|0.1296|0.1324|1.4396|1.728|2.107|3.0414|4.4564|4.4406|4.5653||5.9359|6.01|6.1163||6.2937|6.2323|0.0424|||0.002|0.0021||0.5016|0.5063|0.5164||0.015|0.0178|0.0147||14.2519|14.413|15.216||42.797|48.579|56.306||70.731|78.242|86.959||97.948|103.62|109.821||121.134|125.963|128.993||145.252|155.107|163.927||174.646|182.855|221.768||226.016|229.505|236.155||254.841|262.374|271.243||299.316|306.996|314.071||333.174|347.156|351.165||375.967|386.823|395.778|401.535|409.374|419.582|433.548|449.693|464.498|455.92|410.132|413.022|414.875|417.982|415.559|417.257|419.103|422.252|||
2022-02-13 19:01:38|new_0222_0487|VOR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.728|||21.087|21.845|22.533|22.208|22.006||
2022-02-13 19:01:39|new_0222_0488|VMD|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.69|22.726|25.334|27.248|30.562|34.97|45.803|52.161|54.772|56.632|55.087|56.317|55.056|53.996|54.354|59.036||
2022-02-13 19:01:39|new_0222_0489|KNTE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.154|||0.316|0.368|0.283|0.286|0.291||
2022-02-13 19:01:40|new_0222_0490|FBRX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.124|0.11|0.097|0.083|0.07|0||
2022-02-13 19:01:41|new_0222_0491|MDVL|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.034|5.1|5.585|7.534||
2022-02-13 19:01:41|new_0222_0492|GNLN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.641|14.9677|14.733|15.11|17.86|18.252|17.479|15.477|15.305|15.341|15.886|29.295||
2022-02-13 19:01:42|new_0222_0493|RPHM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.069|0.081|0.085|0.2||
2022-02-13 19:01:42|new_0222_0494|XL|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.579|6.104|6.839|7.672||
2022-02-13 19:01:43|new_0222_0495|YELL|net_ppe|0||||||||466.2||||533.7||||623||||676.9||||748.6||||803.4|845.3|842.3|836.7|836.6|842.6|841.2|834.8|816.2|831.4|819.5|798.7|775.1|914.8|877.5|867.5|855.9|885.638|885.396|879.77|877.284|891.78|903.359|897.688|921.848|893.027|882.647|861.466|812.69|784.116|768.952|780.207|786.309|764.912|682.788|690.737|702.802|702.783|720.874|867.687|547.139|875.79|887.177|903.903|554.15|901.714|890.9|882.618|559.532|860.799|849.052|557.959|564.976|570.336|571.181|579.384|1403.268|1430.01|1445.602|1435.883|1422.718|1415.005|2273.56|2258.792|2205.792|2248.515|2299.273|2297.886|2269.846|2337.27|2374.386|2386.057|2380.473|2349.284|2314.899|2234.887|2200.977|2129.021|2063.225|1959.371|1821.212|1775.024|1681.236|1607.646|1550.574|1500.438|1454.607|1411.156|1336.6|1288.927|1253|1215.3|1191.4|1167.2|1145.1|1120.9|1089.8|1063.2|1031.1|1015.9|994.2|971|948.6|938.9|937.3|916.8|902.7|887.8|870.6|845.4|826.8|819.1|812.7|792.6|774.6|783.4|796.1|1154|1155.1|1182.8|1156.3|1094.4|1032.9|997.2|1040.2|1192.2|1285.4|1302.8|1317.1|
2022-02-13 19:01:46|new_0222_0496|ATCX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.824|15.946|15.439|14.717|14.134|13.583|13.304|13.059||
2022-02-13 19:01:47|new_0222_0497|MIRM|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.317|1.429|1.572|3.733|3.677|3.53|3.378|3.242|3.06|2.885|2.724||
2022-02-13 19:01:48|new_0222_0498|BLFY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||44.4473|46.684|50.576|52.749|53.583|
2022-02-13 19:01:48|new_0222_0499|ALTM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1226.897|1359.733|1449.307|1443.05|205.802|208.523|207.304|205.31|195.836|193.416|190.792|||
2022-02-13 19:01:49|new_0222_0500|ATOS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0|||0.0344|0.0805|0.0761|0.0718|0.0675|0.16|0.1504|0.2058|0.4433|0.1631|0.1299|0.1277|0.185|0.1367|0.3816|0.3602|0.4845|0.1716|0.146|0.1142|0.0845|0.0551|0.0278|0.019|0.0144|0.0115|0.0598|0.0609|0.0578|0.054|0.1363|0.12|0.1024|0.0848|0.0671|0.0737|0.0567|0.0387|0.0238|0.0192|0.0234||
2022-02-13 19:01:50|new_0222_0501|CRMD|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0241|0.0281|0.0252|0.0257|0.0223|0.0193|0.0178|0.0146|0.0117|0.0099|0.0082|0.0064|0.0047|0.0041|0.0036|0.003|0.0361|0.0336|0.0542|0.0469|0.0415|0.047|0.0447|0.0411|0.0379|0.0348|0.0319|0.0758|0.0697|0.0632|0.057|0.071|0.1863|0.2053|0.1858|0.1785|0.1609|0.1659|0.1466|0.1345|0.1268|0.1186|0.1028|1.1571|1.1261|1.0993|1.0642|2.2963||
2022-02-13 19:01:52|new_0222_0502|SERA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.965|0.826|0.871|1.185||
2022-02-13 19:01:52|new_0222_0503|GMTX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.229|0.229|0.18||
2022-02-13 19:01:53|new_0222_0504|PRTG|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.031|0.0256|0.0226|0.0176|0.0133|0|||||||||0.0014|0.0421|1.9686|0.179|0.3173|||||||||0.0023|0.0023|0.006|0.0057|0.01|0.0083|0.0075|0.0077|0.0079|0.009|6.5026|6.9848|7.136|7.1958|7.1835|7.208|6.727|0.0071|0.0067|0.0062|0.006|0.0063|0.0056|0.0052|0.0048|0.0045|0.0041|0.0039|0.0036|0.0034|||||||||||||||||||||||||||||
2022-02-13 19:01:55|new_0222_0505|FNCH|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.004|16.437|18.327|19.546||
2022-02-13 19:01:56|new_0222_0506|IKNA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.563|9.556|9.245|8.968||
2022-02-13 19:01:56|new_0222_0507|OYST|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.066||0.04|0.879|0.978|1.233|1.357|1.243|1.482|2.033|2.526|2.627||
2022-02-13 19:01:57|new_0222_0508|DMS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.728|||13.662|15.016|16.528|18.484|19.719||
2022-02-13 19:01:57|new_0222_0509|REPX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.6|13|13.2|13.2318|13.7698|14.6719|17.0892|22.5145|25.1893|27.7518|29.1382|29.9898|30.3512|30.7398|31.2284|30.9779|30.6771|30.4177|29.8965|29|28.4763|28.6066|28.0855|27.753|25.0666|24.6384|24.0375|23.9811|23.9087|24.1126|25.5779|26.432|26.5392|27.0549|26.9971|26.3823|27.3858|28.3722|35.1011|31.164|26.4403|25.9451|25.909|29.466|24.856|24.607|29.587|25.9|27.738|28.497|30.093|25.734|34.972|37.265|36.876|29.466|28.881|28.379|27.963|28.759|29.023|29.271|29.676|27.247|26.727|26.074|18.392|10.611|9.948|8.202|7.313|6.924|6.687|6.584|6.385|4.855|4.813|4.867|5.051|4.994|4.903|4.714|4.533|4.575|4.339|4.244|4.106|3.041|322.403|332.052|349.289||
2022-02-13 19:02:00|new_0222_0510|APG|net_ppe|0.199335548173||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||331.123||500|467|452|462|459|453|439|||
2022-02-13 19:02:01|new_0222_0511|BNL|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.329|||13.046|13.554|13.987|14.1|13.929|13.698|13.645|13.468|13.251|12.847|12.492|11.368|11.015|10.738|10.673|10.368|9.791||
2022-02-13 19:02:02|new_0222_0512|OPCH|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||2.3|2.4|2.5|2.6|2.8|3.5|3.6|3.8|4.4|4.8|6.2|6.6|6.2|5.942|6.374|8.792|9.097|10.813|11.06|10.425|9.905|9.287|8.989|8.501|7.957|7.388|7.279|6.39|5.84|5.247|4.814|4.558|4.172|4.3|7.806|8.018|8.88|9.232|9.689|11.163|11.086|10.409|10.16|9.761|10.287|11.742|12.849|13.346|14.381|14.748|14.714|16.436|15.674|15.454|22.514|22.982||23.919|24.343|24.962|28.906|26.951|26.229|20.857|21.122|23.721|27.767|31.92|41.05|41.182|39.953|39.861|40.049|38.171|35.932|34.906|34.107|31.939|30.484|30.789|33.71|32.678|30.416|30.063|28.726|26.973|24.971|25.004|25.177|28.788|47.252|45.714|200.024|196.7|184.455|169.755|183.361|189.944|182.874|179.3|178.78||
2022-02-13 19:02:05|new_0222_0513|ASO|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1587.112||1568.295|1545.981|1521.959|1493.65|1468.056|1445.517||
2022-02-13 19:02:06|new_0222_0514|DBRG|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0||45.46|45.195|48.463|47.639|47.328|46.598|45.455|47.616|45.755|47.435|53.632|52.245|50.723|49.406|47.381|163.809|159.385|164.075|225.254|245.962|230.412|207.405|627.001|549.791|536.041|518.547||
2022-02-13 19:02:07|new_0222_0515|BIPC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4497||4309|4558|5111|5208|4634|4581|4803|
2022-02-13 19:02:07|new_0222_0516|FHI|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.5|20.6|20.9|21.6|21.2|31.6|31.4|31.305|31.718|32.258|34.296|36.406|36.098|35.64|35.392|34.521|34.162|33.397|35.68|33.722|32.389|30.878|32.24|30.892|29.865|28.87|28.468|27.166|26.278|24.88|22.757|22.006|23.001|22.294|24.79|24.168|23.684|23.343|23.457|25.873|28.119|29.014|28.92|29.389|27.864|27.982|27.587|40.027|39.21|38.811|38.315|38.516|38.42|39.8|39.139|38.228|38.183|38.14|39.077|38.912|40.737|40.921|41|40.088|38.59|37.205|36.633|38.638|37.354|37.434|36.458|35.743|37.417|38.315|39.738|39.28|38.737|37.843|38.654|37.67|38.698|39.338|52.644|53.229|163.147|159.987|154.071|152.239|152.762|148.968|152.771|174.688|169.938|164.783|161.139||
2022-02-13 19:02:11|new_0222_0517|MLKN|net_ppe|2|||||103||||122.5||||124.3||||138.7||||161.8||||195.1||198.8|199.8|219.6|221.3|221.3|218.4|218.7|219.6|221.6|221.8|220.3|223.3|219.3|226.7|228.4|228.6|232|232.5|239|242.3|252.7|262|270.2|270.3|274.3|274.7|268.8|267.3|269.2|267.1|265.2|262.6|262.8|269.6|290.7|296.7|296|307|316.7|335.7|382.2|386.919|398.7|398.5|400.1|399.1|409|404.2|373.1|351.1|315.4|303.4|291.8|265.5|245.7|230.3|225.3|215.6|208.5|200.2|196.4|194.7|195.4|195.7|195.3|195.5|203.3|202|202.3|201.2|196.6|195.1|194.5|193.8|196.3|191.8|187.6|180.9|179.2|190.5|186|178.6|175.2|172.4|168.5||169.1|166.6|161.5|159.3|156|163.1|167.1|167.8|184.1|182.8|189.1|193.5|195.2|227.8|234.1|234.9|249.5|252.9|256.1|265.4|280.1|288.2|294.8|302.8|314.6|328.1|330.8|330|331.4|329.8|333|338.8|348.6|570.8|572.3|564.5|524.7|525.5|551.5|548.9|541.9|1033.6|1003.7||
2022-02-13 19:02:14|new_0222_0518|PIPR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||67.187|60.757|58.259|55.94|54.067|53.968|52.644|53.633|54.855|41.752|53.569|37.52|24.957|25.289|26.183|25.958|27.442|27.208|25.43|22.87|22.874|20.034|18.678|18.218|17.108|16.596|16.022|15.979|20.419|21.477|21.86|22.191|22.576|21.537|22.007|19.538|16.651|15.089|13.802|13.245|15.279|16.114|15.31|15.651|17.373|18.171|18.805|19.285|18.784|18.984|20.815|21.941|23.4|25.343|25.402|24.826|24.286|25.179|24.787|27.33|31.267|32.3|73.615|72.844|72.306|69.88|111.162|130.063|123.922|126.355|127.577|124.724|122.615||
2022-02-13 19:02:16|new_0222_0519|CSTM|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||399.395|413.9148|457.4513|504.6756|563.395|595.5136|633.0352|685.206|769.7407|1560.4877|1611.7392|1674.2976|1372.0915|1438.1958|1482.7492|1529.1224|1561.4253|1591.1752|1673.5842|1719.9968|1819.9449|1845.6513|1786.3445|1824.34|1905.7374|2202.203|2252.397|2231.964|2303.0695|2291.9093|2284.2048|2314.0525|2344.3038|2247.2799|2255.1069|2200.3303||
2022-02-13 19:02:18|new_0222_0520|ETWO|net_ppe|1.12658227848|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||68.093|66.961|82.331||
2022-02-13 19:02:18|new_0222_0521|COUR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.266|41.356|41.955|42.09||
2022-02-13 19:02:19|new_0222_0522|AHCO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||63.559|87.3009|83.216|101.656|110.468|298.537|309.071|490.248||
2022-02-13 19:02:19|new_0222_0523|MSGE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1349.122||1775.907|1775.546|1880.781|1948.534|2035.536|2127.079|2417.143|2639.638|2944.946|
2022-02-13 19:02:20|new_0222_0524|SVC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||327.4|326.752|418.3|816.9|814.1|816.469|856.8|961.3|958|1207.868|1509.8|1612.3|1646.9|1774.811|1983.1|2076.8|2067.5|2082.999|2073.711|2188.042|2171.522|2157.487|2194.741|2279.196|2288.879|2265.824|2246.835|2371.441|2351.443|2336.412|2350.52|2344.897|2586.021|2668.982|2678.493|2653.525|2638.303|2608.019|3014.735|3021.978|3007.455|2997.605|3250.872|3325.427|3329.288|3316.268|4856.028|5483.188|5352.307|5346.761|5365.788|5400.956|5362.219|5347.681|5313.669|5279.68|5243.629|5206.508|5166.926|5107.71|5048.256|4888.555|4866.617|4726.049|4750.46||5022.173|5053.999|5095.88||||||||||||||||||||||||||||||||||||||
2022-02-13 19:02:23|new_0222_0525|AMWL|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||14.608||13.514|12.553|10.445|8.382|6.471|20.494||
2022-02-13 19:02:24|new_0222_0526|VRE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||183.7|204.7|217.7|226.7|328.6|333.9|365|376.5|784.7|1237.4|1307.4|1351.5|2526.483|2965.4|3207.3|3270.8|3289.865|3296.2|3326.7|3378|3398.216|3415.649|3384.801|3384.937||2911.415|2981.237|2952.164|3411.992|3044.926|3363.22|3346.565|3412.088|3407.511|3402.256|3421.391||3397.672|3526.557|3512.372|3538.465|3842.795|3757.097|3778.531|3768.772|3904.404|4012.682|4025.488|3776.794|3763.499|4005.853|3990.309|3978.416|3962.914|3957.663|3937.943|3923.002|3901.871|4085.322|4071.377|4032.985|4005.194|3970.329|3947.388|3937.735|3915.112|3901.882|3884.063||3815.188|3796.605|3793.204|||||||||||||||||||||||||0|22.477|22.452|22.376|22.604|22.604|22.604|22.604|22.298|22.298|22.298|22.298||
2022-02-13 19:02:27|new_0222_0527|GEVO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.632|4.017|3.599|23.93|23.465|23.569|23.9|24.372|28.777|42.139|69.68|76.836|77.093|78.132|77.994|82.697|83.475|83.242|83.704|82.51|81.24|79.597|77.899|76.505|76.777|78.562|77.773|76.507|75.592|74.538|73.243|71.917|70.369|68.764|67.18|66.853|67.462|68.045|67.998|67.148|66.696|65.855|64.689|63.324|66.408|70.696|108.504|131.419||
2022-02-13 19:02:28|new_0222_0528|CSR|net_ppe|0.88178235829||||||||||||||||||||||||||||||||||||||||||||||||||||||||||178|193.6||213.2114|217.5|239.5||280.3114|304.8|345.1||418.2165|45.3118|468.9723||548.58|554.0952|592.9052||685.347|707.5252|761.6706||846.23|878.8878|917.2075||1010.363|1047.242|1050.559||1069.807|1082.658|1121.946||1127.906|1132.31|1278.416||1317.992|1341.735|1345.712||1457.104|1467.335|1474.382||1473.43|1470.135|1470.35||1.392|1499.998|1.37||1.704|1.687|1.986||1.454|1.332|1.351||1.221|1.217|1.191||1.681|1.641|1.598||1.027|1.464|1.408||1.011|0.977|0.928||0.901|0.836|||0.82||||||1.277||||2.674||||||
2022-02-13 19:02:32|new_0222_0529|PING|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.63||6.493|8.226|11.183|25.49|24.131|24.616|25.065|23.942|22.838|21.545||
2022-02-13 19:02:32|new_0222_0530|BRMK|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||6.304|6.209|6.114||
2022-02-13 19:02:33|new_0222_0531|PFC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||2.4|2.4|2.5|2.5|2.5|2.7|3.1|4.6|6.3|7.2|8.8|10.3|12.5|14.1|14.5|15.8|16.8|18.3|18.6|18.8|19.1|19.7|26.4|21.4|21.3|21.249|21.427|22.057|22.203|21.98|21.754|22.729|20.203|19.882|20.228|20.308|20.164|20.519|22.733|23.428|24.25|24.131|23.89|24.056|24.346|28.93|31.69|32.283|32.429|32.943|33.9|34.893|34.899|35.117|36.212|38.287|40.545|50.07|47.999|47.379|47.756|47.36|46.835|46.372|43.597|42.83|42.378|42.276|41.743|40.862|40.445|40.428|40.045|40.548|40.825|40.324|39.663|39.218|38.866|39.066|38.597|38.379|39.47|39.988|40.496|39.952|39.393|38.993|38.166|37.909|37.571|36.983|36.958|42.824|42.588|41.536|40.217|39.826|40.444|40.413|40.67|40.422|39.959|39.911|39.563|59.87|59.533|58.817|58.665|57.358|56.259|56.073|55.602|
2022-02-13 19:02:36|new_0222_0532|RADI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||81.593|||201.81||256.788|278.695|1375.637||
2022-02-13 19:02:37|new_0222_0533|MNRL|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||492.667|528.932|561.219|653.526|681.014|693.747|687.424|675.713|624.801|638.918|646.153|647.826||
2022-02-13 19:02:37|new_0222_0534|NTST|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 19:02:38|new_0222_0535|PSN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91.849|313.783|313.32|328.445|356.166|355.869|349.818|334.078|331.425|319.733|305.101|294.414||
2022-02-13 19:02:39|new_0222_0536|DHC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||621.1|600.03|584.852|579.71|585.762||485.264|481.959|476.437|468.947|1069.508|1061.124|1055.681|1113.448|1167.141|1163.826|1175.98|1257.815|1272.696|1266.51|1258.928|1401.72|1394.715|1408.036|1400.895|1447.138|1441.736|1445.115|1501.982|1537.851|1535.9|1531.719|1535.565|1616.456|1892.377|1962.508|2280.902|2425.917|2439.805|2480.037|2766.234|2863.666|2848.894|2852.024|2861.758|3222.84|3310.509|3499.12|3691.512||4078.696|4177.983|4372.441||||||||||||||||||||||||||||||||||||||
2022-02-13 19:02:42|new_0222_0537|NTUS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.308|1.407|1.375|1.5|1.757|1.657|1.654|2.219|2.247|2.017|1.906|2.525|2.668|2.942|2.355|2.549|2.503|2.514|2.348|2.293|2.116|8.752|9.229|7.51|7.897|8.452|8.198|8.024|14.504|14.481|15.276|15.257|14.002|14.09|13.99|13.98|14.066|15.539|15.417|15.771|23.408|24.118|24.819|24.949|26.092|26.109|26.84|28.511|26.512|25.994|25.842|24.425|23.295|21.53|21.108|19.345|17.923|18.214|18.351|17.976|16.967|17.624|17.174|18.127|17.333|20.896|20.853|20.677|22.071|22.618|21.645|21.564|22.913|45.262|43.764|41.154|39.748|40.465|39.599|36.205|36.185|34.058|34.498|32.783||
2022-02-13 19:02:45|new_0222_0538|EFC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 19:02:47|new_0222_0539|SPNT|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 19:02:48|new_0222_0540|BRSP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0|16.268|25.3|25.263|25.48|24.255|23.745|23.228|22.056|21.55|26.259|25.891||
2022-02-13 19:02:49|new_0222_0541|IDEX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0001|9.2629|10.1452|10.3331|10.3708|10.1011|9.8079|9.2995|8.7775|8.242|7.7823|7.3626|6.7839|5.4862|5.3659|4.6078|4.491|4.6745|5.2814|5.0991|4.5556|4.0062|3.063|0.7298|3.982|0.6114|0.5669|0.4999|0.4334|0.4288|0.3763|0.3207|0.2899|0.2487|0.1983|0.1544|0.1206|0.0936|0.0787|4.9637|4.761|0.1174|0.1193|0.1273|0.1164|0.1726|0.2581|15.0294|22.396|22.5061|21.35|19.873|18.967|20.318|16.859|14.697|9.969|13.481|10.386||
2022-02-13 19:02:51|new_0222_0542|VTOL|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1357.155|1310.694|1295.28|1251.226|1201.627|1173.48|1166.422|
2022-02-13 19:02:52|new_0222_0543|PRDO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||45|44|45.1|46.4|50.2|63.4|63.6|69.3|71.282|78.687|80.804|90.836|113.076|124.094|127.943|148.044|153.803|158.921|165.768|177.429|192.333|197.397|232.151|263.925|271.225|291.531|317.78|351.14|358.486|382.709|394.858|349.335|405.272|408.266|400.431|352.27|341.606|341.954|339.275|335.949|329.062|319.192|302.955|302.86|298.044|297.184|299.783|304.028|303.684|||366.775|359.678|364.757|360.802|349.719|341.815|327.26|317.484|247.788|259.121|246.008|202.125|112.095|170.573|159.09|138.248|115.604|65.076|57.946|54.68|58.249|52.596|48.574|45.213|40.512|37.465|35.434|33.278|33.23|32.027|30.829|29.977|30.048|71.786|67.556|78.714|76.372|79.437|77.189|75.858|72.534|68.121|65.628|64.631||
2022-02-13 19:02:55|new_0222_0544|CLSK|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0||0.581|0.581|0.581|0.5824|0.6018|0.6071|0.6576|0.6606|0.6475|0.6355|5.3508|5.2466|4.8353|4.2399|0.1254|0.114|0.1128|0.0992|0.0867|0.079|0.0912|0.0827|0.1451|0.2154|0.2074|0.1822|0.1587|7.3496|61.0634|191.1678|227.041|325.6121|
2022-02-13 19:02:56|new_0222_0545|ADV|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||69.972|||||||||||||||129.789|73.876|63.13|65.083||
2022-02-13 19:02:57|new_0222_0546|FMTX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.102|2.239|1.901|1.672|1.52|8.347|5.185|35.31||
2022-02-13 19:02:57|new_0222_0547|ECVT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1181.388||1203.925|1209.047|1230.384|1245.672|1217.002|1204.901|1208.979|1259.135|1248.273|1232.717|1059.573|1201.534|1182.958|1191.989|1031.474|624.727|625.866|626.06||
2022-02-13 19:02:58|new_0222_0548|PTVE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3010|2998|2988|2983|2923|2947|2970|3007|3021|3379|3427|3235|1894|2755|2755|1903|1945|1965|1978|1947||
2022-02-13 19:02:59|new_0222_0549|FULC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.546|10.225|10.005|9.583|9.205|9.362|8.91|8.395|8.397|7.834|7.745|7.749||
2022-02-13 19:02:59|new_0222_0550|SCU|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.576||40.363|42.734|45.438|44.147|42.593|40.849|38.769|36.67|34.555||30.685|31.229|29.752|28.245|26.592|24.733|22.598|20.548|20.845|19.116|18.022|17.527|16.209|16.581|25.544|29.952|39.56|105.71|114.584|115.406|119.005|117.119|118.08|57.953|53.536|50.654|50.043|48.371|47.509|47.525|46.41|45.089|43.25|162.862|158.565|154.823|150.65|146.56|142.592|139.17|135.193|136.822|133.419|117.185||
2022-02-13 19:03:01|new_0222_0551|AEVA|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||8.415|8.286|14.736||
2022-02-13 19:03:02|new_0222_0552|AMTB|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||129.357|121.656|121.683|122.35|123.503|123.93|124.456|126.497|128.824|128.232|128.327|126.895|109.99|109.071|108.708|108.885|37.86|
2022-02-13 19:03:03|new_0222_0553|RGP|net_ppe|2||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.7282|3.8294|3.88|4.085|4.942|5.18|5.261|4.885|4.777|4.672|4.432|4.341|5.013|4.969|5.931|6.655|6.652|7.215|7.997|8.827|9.729|20.265|22.214|26.725|27.79|28.529|32.218|35.347|37.028|38.345|39.719|39.901|39.036|36.812|36.353|34.934|33.355|32.244|30.382|29.354|28.077|27.207||26.389|25.848|24.8|24.102|22.651|22.079|21.756|21.652|21.087|21.558|23.673|23.258|23.158|22.626|22.258|21.931|22.001|21.999|21.777|21.404|21.274|21.531|22.145|23.476|23.354|22.856|22.326|23.086|22.413|22.587|23.699|25.748|26.632|66.072|65.132|63.049|57.931|56.191|52.279|48.954|45.198|42.743|40.526||
2022-02-13 19:03:05|new_0222_0554|ITOS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.336|1.244|1.251|1.287|1.352|4.396|5.069|4.98||
2022-02-13 19:03:06|new_0222_0555|VIEW|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||279.278||||
2022-02-13 19:03:07|new_0222_0556|FBRT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0|||6.023|5.979|5.902|5.825|5.75|0|||||
2022-02-13 19:03:07|new_0222_0557|ETD|net_ppe|0|||||||||||||||||||||||||||||||||||||||||170.8|171.2|170.2|170.8|165.2|164.6|169.3|167.8|162.5|164.3|164.3|164.3|164.3|163.9|162.8|164.4|166.8|172.5|177.6|178.1|182.1|189.3|196.7|203.6|207.9|214.5|228.8|235.6|241.4|247.738|251.119|267.548|271.138|268.659|275.227|277.734|293.741|293.626|300.778|302.925|294.483|289.423|282.981|281.618|281.64|277.437|274.794|274.542|277.625|275.211|271.54|281.385|286.797|294.17|298.917|312.581|316.606|322.185|326.46|341.019|343.16|350.432|355.036|353.247|347.744|333.599|320.184|313.528|310.578|305.747|302.095|298.403|295.433|294.853|291.535|291.098|297.211|295.695|297.322|299.153|294.08|291.672|289.542|290.388|286.797|288.156|285.877|284.789|283.531|277.035|274.745|273.477|273.403|273.615|273.455|271.147|272.122|270.198|267.257|263.396|265.122|267.903|266.65|262.972|260.222|245.246|372.411|373.796|367.126|346.02|342.567|342.895|347.914|340.176|329.975|325.107|
2022-02-13 19:03:10|new_0222_0558|ROCC|net_ppe|0||||||||58.2||||60.7||||51.3||||55.3||||65.4||||71.2|72.9|72.3|73.7|70.1|68|69.8|69.9|63.2|61.7|61.3|61.9|63.7|62.9|63.8|67.5|74.1|73.5|80.3|83.7|86.2|104.5|105.4|102.8|91|89.5|102.1|113.2|115.3|123.6|125.3|128.2|129.4|128.4|132.3|138.8|141.3|141|142.1|188.9|191.3|191.695|231.738|235.387|205.116|208.904|251.461|411.421|381.188|383.454|389.454|405.274|545.952|585.532|600.229|615.189|620.934|623.075|648.994|667.116|665.488|842.797|872.542|960.598|983.219|1009.351|1234.636|1283.889|1358.383|1431.943|1558.587|1775.083|1899.014|1972.486|2096.985|2399.454|2512.177|2542.804|2531.447|2372.323|1479.452|2388.649|1598.504|1657.683|1705.584|1746.103|1728.121|1752.261|1777.575|1809.291|1811.553|1745.091|1723.359|1760.24|2234.256|2170.122|2237.304|2312.003|2207.754|2342.903|1825.098|1880.612|1888.892|1818.586|344.395|334.506|321.132|251.2||258.326|272.461|486.06|529.059|691.283|791.624|858.766|927.994|992.281|1041.746|1102.045|1123.165|1163.487|1102.572|838.125|725.981|794.314|835.819|866.76||
2022-02-13 19:03:12|new_0222_0559|ANNX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.138|2.007|2.048|2.039|1.935|1.429|26.225|32.899||
2022-02-13 19:03:13|new_0222_0560|ALRS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||97.58||||21.456|||21.216|22.419|26.089|25.799|24.79|24.262|23.378|22.839|22.405|21.229|20.919|21.589|21.185|21.743|31.795|31.298|30.027|28.972|28.337|29.455|28.661|27.207|25.898|23.05|22.224|22.097|
2022-02-13 19:03:14|new_0222_0561|OPRT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||23.195|66.649|63.274|61.844|73.337|73.041|68.988|67.498|62.67|53.465|46.196|44.644||
2022-02-13 19:03:15|new_0222_0562|AMK|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.04|6.663|7.146|7.1|7.067|39.889|38.422|35.945|34.884|32.699|31.441|31.103||
2022-02-13 19:03:16|new_0222_0563|BFC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||18.578|||23.724|24.489|26.915|28.097|32.306|35.286|36.615|39.645|41.186|43.183|43.606|43.503|44.181||
2022-02-13 19:03:17|new_0222_0564|FREE|net_ppe|0.0526315789474|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||20.34|0.2666|37.363|53.776||68.501|72.434|75.456|||
2022-02-13 19:03:18|new_0222_0565|NESR|net_ppe|0.0175097276265|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||324.379|304.727||336.468|354.034|383.485|419.307|426.064|458.161|458.505|437.743|423.649|452.453|466.732|||
2022-02-13 19:03:19|new_0222_0566|DYN|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.486||1.499|1.441|1.946|2.339|2.965|39.915||
2022-02-13 19:03:20|new_0222_0567|ATHA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0||0.017|1.962|3.585|4.324|4.463|4.565||
2022-02-13 19:03:20|new_0222_0568|CARE|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||84.178|83.66|83.613|||||||||||||||||||||106.127|105.666|105.012|104.473|103.979|103.542|102.13|102.566|101.705|101.141|100.989|99.634|99.047|98.428|97.509|96.975|96.606|96.272|94.865|94.42|77.273|79.896|80.568|83.035|85.841|86.751|85.641|86.531|85.942|88.986|89.493|87.439|85.307|85.349|73.301|74.771|75.297|
2022-02-13 19:03:22|new_0222_0569|ALTO|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.7195|0.6938|0.9036|0.8204|0.8168|0.7661|0.7447|0.6156|0.6203|0.5682|0.7335|0.709|0.6459|0.5676|0.5003||0.3812|0.3243|0.242|6.325|6.3534|9.1363|13.4165|23.208|36.9453|52.0494|80.6662|196.156|248.462|305.793|383.342|468.704|531.028|560.86|537.833|530.037|521.535|513.293|502.649|243.733|164.055|1.189|1.115|168.976|166.351|164.483|161.637|159.617|157.61|155.457|153.109|150.409|147.863|150.915|156.309|155.194|153.973|155.528|155.771|155.302|160.179|160.828|472.632|464.96|461.275|454.775|452.478|465.19|460.192|453.011|509.369|508.352|502.545|495.274|488.591|482.657|514.574|502.711|481.601|356.872|348.357|340.575|327.961|240.532|237.887|234.836|237.034||
2022-02-13 19:03:25|new_0222_0570|GNUS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0352|0.0362|0.0361|0.0333|0.0329|0.0298|0.0292|0.0264|0.0237|0.0211|0.0187|0.0194|0.0787|0.0663|0.0568|0.0441|0.0324|0.1437|0.1834|0.1668|0.1509|0.1343|0.1194|0.1029|0.0905|0.0735|0.086|0.0863|0.0947|0.0777|0.08|0.0846|0.0756|2.047|2.0123|4.1899|4.0747|3.9529|3.8299|2.085|2.0682|2.619|2.6331|2.6205||
2022-02-13 19:03:26|new_0222_0571|FRST|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.827|2.764|3.499|3.618|3.693|3.609|3.496|3.956|3.842|3.725|3.598|3.503|3.379|3.328|3.225|4.761|4.775|4.731|4.659|4.55|4.691|4.7|6.35|6.239|6.132|6.476|6.552|6.404|6.286|6.26|6.324|6.26|6.225|9.443|9.453|9.355|9.198|9.067|8.882|8.744|8.56|8.389|8.227|8.083|36.756|36.289|35.788|34.434|33.808|33.251|32.352|39.343|38.691|39.639|39.197|38.743|38.198|37.712|37.817|37.023|36.485|37.017||
2022-02-13 19:03:28|new_0222_0572|AUD|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.6|51.9|52.8|56.4|90.423|92.321|91.259|92.564|93.953|90.838|93.734|91.706|92.332|90.803|91.304|93.143|93.938|88.774|96.773|96.44|99.465|97.435|98.355|96.943|95.005|92.99|92.217|91.286|90.812|90.738|88.866|87.673|88.032|87.314|87.084|84.203|89.823|92.932|90.221|86.481|84.864|81.75|78.33|74.829|71.74|69.369|67.063|64.574|62.729|61.485|60.121|59.23|58.368|56.374|53.921|52.127|51.677|50.555|46.086|45.239|44.439|43.882|44.968|45.566|44.662|44.955|45.896|59.97|57.993|57.104|55.875|55.38|63.375|64.002|65.3|67.432|346.507|347.045|324.669|328.041|317.03|621.539|629.351|630.762|610.279|599.446|591.338|581.105|577.221|573.511|568.332|584.782||
2022-02-13 19:03:30|new_0222_0573|KDNY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.191|||40.63|76.299|74.28|72.516|76.275||
2022-02-13 19:03:31|new_0222_0574|CVLG|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||105.7|114.2|118.8|87.9|135.9|127.408|147.17|144.384|153.064|158.118|156.277|161.6|174.967|187.271|184.925|200.537|200.942|202.382|216.706|269.034|270.733|259.639|257.762|256.049|262.971|264.413|263.306|231.536|232.873|233.766|227.445|238.488|221.84|213.527|218.837|221.734|207.64|208.069|215.801|209.422|212.16|228.279|211.044|211.158|234.055|203.079|259.346|274.974|271.342|266.325|253.987|247.53|231.8|219.203|231.835|236.018|226.586|241.402|266.308|278.335|278.591|307.485|326.017|323.954|321.913|313.641|329.062|322.303|304.419|279.503|272.003|279.017|270.944|278.768|295.051|329.608|320.544|320.124|331.664|382.491|380.495|374.405|456.851|454.049|450.5|459.435|472.254|465.471|468.226|455.923|476.022|464.072|458.07|436.578|448.765|450.595|500.007|511.203|540.685|517.203|499.518|392.952|387.228|391.452|370.512|351.352|350.353||
2022-02-13 19:03:34|new_0222_0575|BVH|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.086|59.961|60.482|61.763|240.136|61.786|79.516|92.833|91.896|92.784|92.917|92.254|93.412|98.34|96.703|106.2|115.909|160.997|167.35|172.146|180.586|198.433|223.644|250.227|271.838|252.215|340.504|277.786|287.104|276.078|260.056|254.152|291.813|237.625|309.251|304.291|299.558|289.209|283.593|278.433|236.636|218.665|213.788|206.16|202.017|191.568|61.696|60.078|59.28|59.261|60.083|73.331|75.631|78.108|81.305|85.644|87.74|89.051|89.521|88.148|88.964|90.02|89.994|96.67|96.338|95.998|96.149|117.497|111.502|111.929|114.865|125.325|133.267|139.628|256.927|256.831|241.857|121.168|232.644|226.395|112.713|124.464|124.184|128.21|124.884||
2022-02-13 19:03:37|new_0222_0576|PASG|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.087|1.137|1.096|0.915|2.795|6.574|13.48|17.767||
2022-02-13 19:03:37|new_0222_0577|ME|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||117.696|112.061||
2022-02-13 19:03:38|new_0222_0578|QMCO|net_ppe|0|||||||||13.5||||18.5||||19.3||||8.9||||11.3|13.6|18.2|21.8|23.2|27|32.3|43.3|56.1|65.3|68.4|68.7|65.8|69.4|70.9|69.7|74.7|79|81.4|81.3|85.8|95.6|108.6|244|280.1|305.9|346.8|363.2|364.1|384.1|399.8|403.5|407.2|231.8|258.9|281.8|285.159|287.4|286.2|266.8|73.122|77.9|82.1|81.9|78.137|80.896|84.763|84.479|94.7|90.648|88.689|78.23|76.405|74.464|66.724|61.348|59.092|50.823|41.092|44.895|40.377|37.37|35.615|33.87|42.716|42.651|42.407|40.562|38.748|34.925|67.91|61.259|50.241|39.359|42.489|40.447|39.271|36.352|33.505|31.046|28.553|27.241|25.495|25.128|24.528|23.652|26.32|24.994|24.98|25.365|25.03|24.818|25.44|25.287|25.945|24.055|21.456|20.216|19.437|18.457|17.574|17.262|16.261|15.292|14.653|14.401|14.697|13.893|12.939|12.172|12.353|11.591|11.186|10.455|10.745||9.698||8.925|8.773|8.437|19.931|20.539|20.456|21.735|22.305|20.252|19.951|19.434|17.633|20.212||
2022-02-13 19:03:41|new_0222_0579|AOUT|net_ppe|1|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.449|12.258|36.356|36.207|36.367|35.934|37.169||
2022-02-13 19:03:41|new_0222_0580|BRBS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3.343|||3.457|20.271|14.263|15.411|14.947|20.159|36.482|35.899|32.608|32.978|
2022-02-13 19:03:43|new_0222_0581|BOLT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.517|||17.079|16.384|15.418|30.553|30.868||
2022-02-13 19:03:43|new_0222_0582|SQZ|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||48.213||41.281|54.657|52.005|49.452|46.986|75.601||
2022-02-13 19:03:44|new_0222_0583|SPFI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||59.787|59.572|59.705|59.189|61.873|61.829|61.883|61.399|60.331|59.211|59.127|59.056|57.699|
2022-02-13 19:03:45|new_0222_0584|LCTX|net_ppe|0|||||||||||||||||||||||||||||||||||||||||0.1|0.1|0.1|0.1|0.1|0.1|0.1|0.1|0.1|0.1|0.1|||0.1|0.1|0.1|0.1|0.1|0.1|0.1|0.2|0.2|0.2||0.2|0.2|0.2|0.2687|0.2579|0.2607|0.2459|0.2266|0.2086|0.1957|0.185|0.1679|0.1511|0.1344|0.1186|0.1027|0.088|0.0754|0.0643|0.0484|0.0371|0.0266|0.0182|0.0126|0.0096|0.0081|0.0073|0.0062|0.0047|0.0011|0.0067|0.0108|0.0109|0.0094|0.0085|0.0125|0.0126|0.0113|0.1108|0.1056|0.1007|0.0982|0.1142|0.1311|0.1555|0.3394|0.3533|0.7108|1.029|1.2176|1.2914|1.3478|1.3853|1.2986|1.2511|1.3486|1.7417|1.8413|2.9058|2.9977|2.9592|2.983|2.7585|2.858|2.8647|5.652|6.781|7.539|8.932|4.062|4.726|5.529|4.992|5.24|5.423|5.533|5.366|5.014|5.117|5.835|8.918|8.72|8.844|8.175|7.539|7.142|4.849|5.63|5.114|5.008|4.728||
2022-02-13 19:03:48|new_0222_0585|ESGC|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.622||11.251||11.68||10.279||10.166|9.912|9.652|9.35|9.272|9.08|9.878|9.781|10.686|10.471|10.635|10.372|10.354|10.319|10.018|9.845|10.013|9.76|9.229|9.266|10.921||12.217|10.994|10.746||8.12||||||
2022-02-13 19:03:49|new_0222_0586|RRBI|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||39.69|44.877|44.78|44.479|46.297|46.165|45.82|48.756|51.078|51.003|51.364|51.279|51.799|
2022-02-13 19:03:50|new_0222_0587|HFFG|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||21.7095|||22.3246|22.65|24.6786|27.7033|27.1714|54.6937|140.8249|140.0583|138.8011|137.8007|152.0372|151.0818|144.2914||
2022-02-13 19:03:51|new_0222_0588|GTYH|net_ppe|0.0239316239316|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.124|4.415|5.9|9.05|9.061|9.771|10.15|10.323|7.856|7.52|7.126|6.153|||
2022-02-13 19:03:51|new_0222_0589|LOTZ|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||2.407|11.999|16.393||
2022-02-13 19:03:52|new_0222_0590|PSTL|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 19:03:53|new_0222_0591|NKTX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.224|12.5238|16.7679|17.943|17.855|22.371|23.4|24.224||
2022-02-13 19:03:53|new_0222_0592|AKUS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.706|18.208|18.793|18.702|21.352|28.335|40.071|40.14||
2022-02-13 19:03:54|new_0222_0593|CRDF|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0225|0.1143|0.1495|0.2084|0.2547|0.3303|0.5709|0.7403|0.7506|0.8596|0.817|0.8414|0.8404|1.0225|1.3789|1.8422|2.6906|4.7458|4.7317|4.6549|3.8269|3.5671|3.3215|3.127|2.4263|2.2236|1.8039|1.6276|1.3044|2.1096|1.9127|1.7747|1.5752|1.3761|1.1573|1.106|0.9667|0.765|0.6|3.4||
2022-02-13 19:03:56|new_0222_0594|CTXR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0051|0.0044|0.0037|0.0031|0.0024|0.0017|0.0032|0.0026|0.002|0.0017|0.0015|0.0012|0.001|0.0008|0.0006|1.1036|1.0561|1.0269|0.9878|0.948|0.9074|0.8726|0.8299||
2022-02-13 19:03:57|new_0222_0595|BBCP|net_ppe|1||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||228.14|244.864|297.085|307.415|310.976|307.113|305.896|304.254|304.633|304.865|314.59|337.771||
2022-02-13 19:03:57|new_0222_0596|ONCR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.475||4.773|4.506|45.545|46.248|49.43|51.521||
2022-02-13 19:03:58|new_0222_0597|HBT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||54.736||53.993|54.105|53.987|54.135|53.883|53.271|52.904|52.548|51.9|49.337|52.483|
2022-02-13 19:03:59|new_0222_0598|FREQ|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.511||1.625|1.566|1.762|3.977|4.553|5.162|37.838|39.611|39.389|38.153||
2022-02-13 19:03:59|new_0222_0599|AFCG|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 19:04:00|new_0222_0600|ASLE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.839|7.771|7.677|7.404||
2022-02-13 19:04:00|new_0222_0601|TNXP|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0321||||0.0255|0.0232|0.0532|0.051|0.047|0.0428|0.0388|0.0428|0.045|0.043|0.071|0.224|0.328|0.306|0.316|0.327|0.35|0.383|0.349|0.315|0.15|0.132|0.118|0.102|0.091|0.078|0.065|0.055|0.043|0.62|0.616|0.499|0.39|0.309|0.478|5.24|9.829|9.991|11.51|19.301||
2022-02-13 19:04:02|new_0222_0602|TCRR|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.026|||1.791|1.638|1.936|3.172|4.463|4.926|5.22|5.957|6.201|10.013|51.842|41.281|41.684||
2022-02-13 19:04:03|new_0222_0603|SNSE|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.268|||1.05|1.266|1.655|2.111|3.06||
2022-02-13 19:04:04|new_0222_0604|PSTX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||10.858|38.49|42.23|48.798|48.322|50.175|49.365|47.629||
2022-02-13 19:04:04|new_0222_0605|ETNB|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.033||0.046|0.049|0.155|0.204|0.191|0.177|0.166|0.161|0.154|0.146||
2022-02-13 19:04:05|new_0222_0606|BDTX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.134|||0.116|0.164|0.583|0.548|8.692|8.787|14.589|15.614|31.258||
2022-02-13 19:04:06|new_0222_0607|TIG|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||7.937|13.959|14.088|14.997|14.592|13.894|13.158|12.616||
2022-02-13 19:04:06|new_0222_0608|SBTX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.569|||4.159|3.798|3.503|3.599|6.918||
2022-02-13 19:04:07|new_0222_0609|PBFS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||42.902||42.01|41.835|41.71|41.642|41.54|41.332|40.863|40.274|39.739|39.305|38.918|38.486|38.231|
2022-02-13 19:04:08|new_0222_0610|IBIO|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.0141|0.0134|0.0172|0.0165|0.0149|0.0139|0.013|0.012|0.0111|0.0101|0.0091|0.0082|0.0084|0.0074|0.0063|0.0061|0.003|0.0021|0.0045|0.0047|0.006|0.005|0.005|0.007|0.006|0.02|0.017|0.014|0.013|0.01|0.014|25.775|25.574|25.58|25.453|25.794|25.589|25.268|25.289|25.335|25.152|24.981|24.812|24.641|24.38|31.456|31.104|30.688|31.273|31.035|31.796|32.787|34.739|39.003||
2022-02-13 19:04:10|new_0222_0611|FOA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||91.504|29.503||
2022-02-13 19:04:11|new_0222_0612|CRD.A|net_ppe|0||||||||31.8||||33.8||||38.5||||34.8||||29.8||28.7|29.7|30.4|32.9|34.8|37.4|45.2|49.3|49.8|49.3|48.1|49.6|44.2|42.6|41.6|39.3|38.2|37.9|36.4|35.9|35.5|36|37.4|38|38.9|38.3|36.4|35.2|33.7|32.4|31.6|42|40.9|40.3|39.2|40|40.2|42.8|42.9|43.1|43.2|46.9|48.9|47.467|45.73|43.684|42.797|41.206|39.904|38.743|39.264|39.312|38.351|37.615|36.099|36.092|36.63|36.981|37.168|36.873|35.606|34.844|34.843|34.845|36.096|35.133|36.937|32.873|33.115|34.137|40.884|40.757|46.354|48.3|49.266|47.431|47.109|47.38|44.614|42.774|42.754|42.412|42.146|41.205|40.193||43.371|43.59|44.05|42.976|43.884|44.346|45.984|44.018|46.047|43.706|42.532|42.223|45.683|42.92|42.668|41.906|40.859|41.842|41.001|41.129|38.052|35.143|32.313|29.29|29.605|27.236|28.329|32.68|41.664|41.869|36.182|35.127|34.303|136.166|133.756|125.645|133.779|139.654|137.432|142.116|145.717|144.738|140.54|134.91||
2022-02-13 19:04:14|new_0222_0613|MEC|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||125.836|127.457|129.528|131.365|128.29|124.76|117.985|110.629|109.269|109.278|116.973|122.265||
2022-02-13 19:04:15|new_0222_0614|ONCT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.793|0.799|1.439|1.523|1.537|1.612|1.843|1.865|1.746|1.79|1.665|1.556|1.448|1.394|1.638|1.506|2.308|2.787|3.967|4.164|3.988|3.708|3.528|3.638|3.291|3.021|2.68|2.347|2.04|1.764|1.526|1.302|1.096|0.89|0.779|0.64|0.507|0.389|0.285|0.217|0.112|0.086|0.058|0.042|0.029|0.016|0.012|0.008|0.005|0.012|0.011|0.089|0.081|0.073|0.065|0.057|0.051|0.043|0.035|0.028|0.019|0.012|0.265|0.226|0.19|0.154|0.117|0.079|0.04|0.204|0.162|0.119||
2022-02-13 19:04:17|new_0222_0615|AOMR|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 19:04:18|new_0222_0616|BCEL|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||4.143|3.906|4.155|4.74|5.771|6.632|7.666|7.783|19.831|33.948|45.099|44.291||
2022-02-13 19:04:19|new_0222_0617|INZY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0.298|0.374|0.846|2.455|2.648|5.029|4.859|4.743||
2022-02-13 19:04:19|new_0222_0618|HOFV|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||134.9109|||126.8688|154.3558|153.4475|150.1515|147.296||
2022-02-13 19:04:20|new_0222_0619|MILE|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||11.564|13.045|13.025||
2022-02-13 19:04:21|new_0222_0620|VEL|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||5.535||5.045|4.903|10.687|4.964|4.718|4.446|8.925|3.891|3.625|3.348||
2022-02-13 19:04:21|new_0222_0621|TLIS|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||1.535|||9.157|9.681|10.112|23.925|23.791||
2022-02-13 19:04:22|new_0222_0622|LSEA|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.792|12.996||
2022-02-13 19:04:23|new_0222_0623|STON|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||174.005|172.924|172.831|22.724|22.75|22.461|191.863|189.297|190.039|195.016|200.741|199.979|198.181|201.417|278.114|242.737|263.98|266.537|278.114|276.906|235.544|282.95|275.684|324.034|646.477|679.971|349.709|351.736|686.507|672.119|372.715|374.654|721.818|388.907|389.72|397.709|397.299|401.804|401.476|399.464|441.363|441.924|443.078|439.39|438.841|447.333|450.584|446.751|444.908|455.403|455.596|452.196|447.514|449.324|447.494|449.044|448.266|447.398|443.853|443.11|440.415|437.604|392.097|397.1|395.394|393.152|383.022|381.791|376.921|376.305||
2022-02-13 19:04:25|new_0222_0624|SGTX|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.8|||11.551|19.722|19.205|18.558|18.478||
2022-02-13 19:04:25|new_0222_0625|HPK|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||405.882|||466.882|503.728|536.054|566.23|666.228||
2022-02-13 19:04:26|new_0222_0626|SPRB|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||0|||1.869|1.793|1.716|1.638|1.559||
2022-02-13 19:04:26|new_0222_0627|HMPT|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||12.051|||18.595|38.75|23.027|23.35|22.945||
2022-02-13 19:04:27|new_0222_0628|DTRUY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 19:04:27|new_0222_0629|DELHY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||17.1107|21.7349||||31.5645||44.3833||169.2993||216.5289||252.4884||421.5073||606.6773|||
2022-02-13 19:04:28|new_0222_0630|HELFY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||40.4892|41.2487|42.7834|43.2355|44.6288|54.1243|54.6887|60.7726|71.3794|168.2254|170.4363|172.7584|201.1825|197.9777|211.7754|233.7534|323.6025|341.0192|421.0326|557.216||
2022-02-13 19:04:29|new_0222_0631|HENOY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3214.64|3092.874|2871.1344|3120.354|2945.8614|3013.0373|3092.2872|2970.3397|2932.5592|3014.0632|2868.8254|2823.7669|3060.265|2980.6992|2967.5686|3059.0898|3169.0966|3124.727|3113.3326|3023.7887|2992.6252|2840.4992|2926.2544|2901.8908|2909.2713|2961.3913|2951.038|3354.4212|3052.0209|3064.8022|3215.6153|3445.884|3607.4979|3690.0697|3504.4725|3532.48|3574.6875|4080.982|4147.776|4074.4284|4228.6417||4156.7803||4536.0925||4578.0454|||
2022-02-13 19:04:30|new_0222_0632|IFFNY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 19:04:30|new_0222_0633|REWOY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||
2022-02-13 19:04:31|new_0222_0634|SOAGY|net_ppe|0||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||215.7341|204.751|187.333|203.9812|201.074|210.3761|216.7207|211.197|232.6968|251.0832|258.0201|272.3056|275.7412|271.0309|277.729|293.7644|316.9621|320.1745|320.8834|307.3276|310.0073|290.8723|307.6549|323.8326|347.0615|378.5322|396.1043|418.0125|416.5337|450.8508|507.6806|557.4675|609.4368|646.2862|658.2304|691.39|754.5267|829.3355|871.6242|871.5601|933.0366|926.6902|974.0767|1032.6944|1194.5691|1205.1141|1270.238|1346.6439||
2022-02-13 19:04:31|new_0222_0635|SMNEY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||3583.1775|||5387.1693|5725.8418|6005.8947|5956.4055|6003.7014|5920.1296|5841.123|
2022-02-13 19:04:32|new_0222_0636|ZNLDY|net_ppe|0|||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||||